Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.22(-1.46%) |
May 21, 2010 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.13%) | |
May 20, 2010 | 15.00 | 15.26 | 15.00 | 15.00 | 301,074 | -0.50(-3.23%) |
May 19, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 400,390 | -0.31(-1.96%) |
May 18, 2010 | 15.81 | 15.81 | 15.81 | 15.81 | 4,144 | -0.44(-2.71%) |
May 05, 2010 | 16.25 | 16.25 | 16.25 | 0 | -1.10(-6.34%) | |
Apr 26, 2010 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.10(+0.58%) |
Apr 23, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 608 | -0.45(-2.54%) |
Apr 21, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.15(+0.85%) |
Apr 20, 2010 | 17.45 | 17.55 | 17.45 | 17.55 | 751 | +0.25(+1.45%) |
Apr 19, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 120 | -0.25(-1.42%) |
Apr 16, 2010 | 17.55 | 17.55 | 17.55 | 17.55 | 300 | -0.45(-2.50%) |
Apr 15, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 270 | +0.20(+1.12%) |
Apr 14, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 1,344 | +0.38(+2.18%) |
Apr 12, 2010 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.02(+0.11%) |
Apr 09, 2010 | 17.40 | 17.40 | 17.40 | 17.40 | 120 | +0.40(+2.35%) |
Apr 01, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.35(+2.10%) |
Mar 31, 2010 | 16.82 | 16.82 | 16.65 | 16.65 | 2,144 | +0.25(+1.52%) |
Mar 24, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 22, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.15(-0.91%) |
Mar 17, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.10(+0.61%) |
Mar 12, 2010 | 16.45 | 16.45 | 16.45 | 0 | +0.22(+1.36%) | |
Mar 11, 2010 | 16.23 | 16.23 | 16.23 | 16.23 | 3,200 | -0.08(-0.51%) |
Mar 10, 2010 | 16.31 | 16.31 | 16.31 | 16.31 | 2,435 | -0.04(-0.23%) |
Mar 04, 2010 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) |
Mar 02, 2010 | 16.30 | 16.30 | 16.30 | 0 | +0.10(+0.62%) | |
Mar 01, 2010 | 16.20 | 16.20 | 16.20 | 16.20 | 480 | -0.05(-0.31%) |
Feb 22, 2010 | 16.25 | 16.25 | 16.25 | 0 | -0.01(-0.06%) | |
Feb 16, 2010 | 16.26 | 16.26 | 16.26 | 0 | +0.01(+0.06%) | |
Feb 12, 2010 | 16.25 | 16.25 | 16.25 | 0 | +0.40(+2.52%) | |
Feb 09, 2010 | 15.85 | 15.85 | 15.85 | 0 | +0.28(+1.79%) | |
Feb 08, 2010 | 15.57 | 15.57 | 15.57 | 15.57 | 679 | -0.58(-3.58%) |
Feb 04, 2010 | 16.15 | 16.15 | 16.15 | 0 | -0.10(-0.62%) | |
Feb 03, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 679 | -0.55(-3.27%) |
Jan 29, 2010 | 16.80 | 16.80 | 16.80 | 0 | -0.30(-1.75%) | |
Jan 22, 2010 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.15(-0.87%) |
Jan 21, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.07(-0.40%) |
Jan 15, 2010 | 17.32 | 17.32 | 17.32 | 0 | +0.17(+0.99%) | |
Jan 13, 2010 | 17.15 | 17.15 | 17.15 | 0 | +0.23(+1.36%) | |
Jan 12, 2010 | 16.90 | 16.92 | 16.90 | 16.92 | 841 | +0.02(+0.12%) |
Jan 08, 2010 | 16.90 | 16.90 | 16.90 | 0 | -0.40(-2.31%) | |
Jan 04, 2010 | 17.30 | 17.30 | 17.30 | 0 | +0.30(+1.76%) | |
Dec 18, 2009 | 17.00 | 17.00 | 17.00 | 0 | +0.30(+1.80%) | |
Dec 17, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 480 | -0.40(-2.34%) |
Dec 15, 2009 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.29%) | |
Dec 07, 2009 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.10(-0.58%) |
Dec 02, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -0.20(-1.15%) |
Nov 30, 2009 | 17.35 | 17.35 | 17.35 | 0 | +0.35(+2.06%) | |
Nov 16, 2009 | 17.00 | 17.00 | 17.00 | 0 | +0.20(+1.19%) | |
Nov 13, 2009 | 16.75 | 16.89 | 16.55 | 16.80 | 3,521 | +0.05(+0.30%) |
Nov 11, 2009 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | -0.25(-1.47%) |
Nov 10, 2009 | 17.20 | 17.20 | 17.00 | 17.00 | 12,756 | +0.30(+1.80%) |
Nov 09, 2009 | 17.03 | 17.03 | 16.70 | 16.70 | 2,088 | +0.31(+1.91%) |
Nov 04, 2009 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | -0.01(-0.08%) |
Nov 02, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.05(-0.29%) |
Oct 30, 2009 | 16.44 | 16.45 | 16.44 | 16.45 | 6,000 | +0.85(+5.43%) |
Oct 23, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.40(-2.50%) |
Oct 20, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.27(+1.72%) |
Oct 19, 2009 | 15.85 | 15.85 | 15.73 | 15.73 | 682 | -0.07(-0.44%) |
Oct 16, 2009 | 15.75 | 15.80 | 15.75 | 15.80 | 400 | +0.30(+1.94%) |
Oct 15, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 192 | +0.40(+2.65%) |
Oct 14, 2009 | 15.10 | 15.10 | 15.10 | 15.10 | 20,764 | -0.65(-4.13%) |
Oct 13, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 2,583 | +0.52(+3.41%) |
Oct 12, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 195 | -0.07(-0.46%) |
Oct 09, 2009 | 15.10 | 15.30 | 15.10 | 15.30 | 2,733 | +0.20(+1.32%) |
Oct 07, 2009 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | -0.09(-0.60%) |
Oct 05, 2009 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | -0.06(-0.39%) |
Sep 29, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.05(+0.33%) |
Sep 28, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 216 | -0.80(-5.00%) |
Sep 17, 2009 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
Sep 16, 2009 | 15.50 | 15.60 | 15.50 | 15.50 | 810 | -0.30(-1.90%) |
Sep 15, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 272 | -0.16(-0.99%) |
Sep 11, 2009 | 15.96 | 15.96 | 15.96 | 0 | +0.31(+1.97%) | |
Sep 10, 2009 | 15.65 | 15.65 | 15.65 | 15.65 | 1,166 | +0.05(+0.32%) |
Sep 04, 2009 | 15.60 | 15.60 | 15.60 | 0 | -0.05(-0.32%) | |
Sep 02, 2009 | 15.65 | 15.65 | 15.65 | 0 | +0.25(+1.62%) | |
Sep 01, 2009 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | +0.05(+0.33%) |
Aug 28, 2009 | 15.35 | 15.35 | 15.35 | 0 | -0.26(-1.67%) | |
Aug 25, 2009 | 15.61 | 15.61 | 15.61 | 0 | -0.13(-0.85%) | |
Aug 24, 2009 | 15.50 | 15.99 | 15.50 | 15.74 | 37,672 | -0.26(-1.61%) |
Aug 21, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 2,000 | +0.50(+3.23%) |
Aug 18, 2009 | 15.50 | 15.50 | 15.50 | 0 | +0.45(+2.99%) | |
Aug 17, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 587 | -0.10(-0.66%) |
Aug 10, 2009 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.65(-4.13%) |
Aug 06, 2009 | 15.80 | 15.80 | 15.80 | 0 | -0.10(-0.62%) | |
Aug 04, 2009 | 15.90 | 15.90 | 15.90 | 0 | +0.15(+0.95%) | |
Aug 03, 2009 | 15.70 | 15.75 | 15.70 | 15.75 | 2,279 | +0.25(+1.61%) |
Jul 31, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 199 | +0.60(+4.03%) |
Jul 29, 2009 | 14.90 | 14.90 | 14.90 | 0 | -0.15(-0.97%) | |
Jul 28, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 1,400 | +0.28(+1.87%) |
Jul 27, 2009 | 14.77 | 14.77 | 14.77 | 14.77 | 587 | -0.09(-0.60%) |
Jul 22, 2009 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | -0.19(-1.27%) |
Jul 21, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 214 | +0.40(+2.73%) |
Jul 01, 2009 | 14.65 | 14.65 | 14.65 | 0 | +0.05(+0.34%) | |
Jun 29, 2009 | 14.60 | 14.60 | 14.60 | 0 | +0.95(+6.96%) | |
Jun 25, 2009 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.41(-2.93%) |
Jun 18, 2009 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.51(+3.77%) |
Jun 09, 2009 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | -0.10(-0.73%) |
Jun 03, 2009 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.