Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +1.70(+9.09%) |
May 25, 2010 | 18.70 | 18.70 | 18.70 | 1,000 | -1.80(-8.78%) | |
May 24, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 550 | +0.00(+0.00%) |
May 20, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -1.08(-5.00%) |
May 18, 2010 | 21.58 | 21.58 | 21.58 | 0 | -0.72(-3.23%) | |
May 14, 2010 | 22.30 | 22.30 | 22.30 | 0 | +0.80(+3.72%) | |
May 13, 2010 | 21.45 | 22.00 | 21.45 | 21.50 | 6,013 | +0.60(+2.87%) |
May 12, 2010 | 20.80 | 20.90 | 20.71 | 20.90 | 6,980 | +0.40(+1.95%) |
May 11, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.50(+2.50%) |
May 10, 2010 | 20.70 | 20.70 | 20.00 | 20.00 | 300 | +1.10(+5.82%) |
May 07, 2010 | 18.90 | 18.90 | 18.90 | 18.90 | 300 | -0.10(-0.53%) |
May 06, 2010 | 20.90 | 21.00 | 19.00 | 19.00 | 2,750 | -2.15(-10.17%) |
May 05, 2010 | 21.15 | 21.15 | 21.15 | 21.15 | 400 | -0.85(-3.86%) |
May 03, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.75(+3.53%) |
Apr 30, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -0.20(-0.93%) |
Apr 29, 2010 | 20.70 | 21.45 | 20.70 | 21.45 | 1,250 | +0.45(+2.14%) |
Apr 28, 2010 | 20.40 | 21.00 | 20.20 | 21.00 | 10,730 | +0.35(+1.69%) |
Apr 27, 2010 | 20.50 | 20.70 | 20.50 | 20.65 | 3,190 | -0.35(-1.67%) |
Apr 26, 2010 | 20.50 | 21.00 | 20.50 | 21.00 | 350 | +1.00(+5.00%) |
Apr 22, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.25(+1.27%) |
Apr 21, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.00(+0.00%) |
Apr 16, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 15, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 700 | +0.10(+0.51%) |
Apr 12, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.15(-0.76%) |
Apr 09, 2010 | 19.80 | 19.80 | 19.80 | 19.80 | 310 | +0.39(+2.00%) |
Apr 07, 2010 | 19.41 | 19.41 | 19.41 | 19.41 | 7,800 | -0.34(-1.71%) |
Apr 06, 2010 | 19.35 | 19.75 | 19.35 | 19.75 | 2,300 | +0.25(+1.28%) |
Apr 05, 2010 | 19.50 | 20.00 | 19.50 | 19.50 | 8,600 | +0.00(+0.00%) |
Apr 01, 2010 | 19.50 | 19.50 | 19.50 | 0 | +1.50(+8.33%) | |
Mar 31, 2010 | 18.70 | 18.70 | 18.00 | 18.00 | 400 | -0.50(-2.70%) |
Mar 29, 2010 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.65(-3.39%) |
Mar 26, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 600 | +1.15(+6.39%) |
Mar 24, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.27%) |
Mar 22, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Mar 17, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.35(+2.03%) |
Mar 16, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 1,715 | -0.25(-1.43%) |
Mar 15, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 571 | +0.00(+0.00%) |
Mar 12, 2010 | 17.00 | 17.50 | 17.00 | 17.50 | 2,400 | +0.00(+0.00%) |
Mar 11, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 360 | -0.20(-1.13%) |
Mar 10, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | +0.10(+0.57%) |
Mar 09, 2010 | 17.00 | 17.60 | 17.00 | 17.60 | 1,500 | -0.90(-4.86%) |
Mar 08, 2010 | 18.20 | 18.50 | 17.55 | 18.50 | 1,600 | +0.65(+3.64%) |
Mar 05, 2010 | 18.15 | 18.15 | 17.85 | 17.85 | 670 | +0.10(+0.56%) |
Mar 04, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 600 | +0.25(+1.43%) |
Mar 03, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 257 | +0.00(+0.00%) |
Mar 02, 2010 | 17.40 | 17.75 | 17.40 | 17.50 | 1,250 | +0.00(+0.00%) |
Feb 24, 2010 | 17.50 | 17.50 | 17.50 | 0 | +0.50(+2.94%) | |
Feb 16, 2010 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Feb 10, 2010 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Feb 09, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.41(+2.42%) |
Feb 04, 2010 | 16.84 | 16.84 | 16.84 | 928 | +0.09(+0.55%) | |
Feb 03, 2010 | 16.65 | 16.75 | 16.65 | 16.75 | 1,200 | -0.20(-1.18%) |
Feb 01, 2010 | 16.95 | 16.95 | 16.95 | 0 | -0.40(-2.31%) | |
Jan 29, 2010 | 17.35 | 17.35 | 17.35 | 17.35 | 1,000 | +1.60(+10.16%) |
Jan 27, 2010 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) |
Jan 25, 2010 | 16.00 | 16.00 | 16.00 | 0 | +0.25(+1.59%) | |
Jan 22, 2010 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | -0.50(-3.08%) |
Jan 20, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.55(-3.27%) |
Jan 19, 2010 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.04(+0.24%) |
Jan 15, 2010 | 16.76 | 16.76 | 16.76 | 0 | -0.24(-1.41%) | |
Jan 14, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.75(-4.23%) |
Jan 13, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 750 | +0.50(+2.90%) |
Jan 12, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Jan 11, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 1,000 | -0.50(-2.82%) |
Jan 07, 2010 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
Jan 05, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.75(+4.41%) |
Dec 21, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -1.25(-6.85%) |
Dec 09, 2009 | 18.25 | 18.25 | 18.25 | 0 | +0.75(+4.29%) | |
Dec 07, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Dec 03, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Dec 02, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 700 | +1.00(+6.06%) |
Nov 24, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.50(+3.12%) | |
Nov 10, 2009 | 16.00 | 16.00 | 16.00 | 0 | -0.20(-1.23%) | |
Nov 05, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +1.26(+8.41%) |
Oct 19, 2009 | 14.94 | 14.94 | 14.94 | 0 | -1.81(-10.79%) | |
Oct 15, 2009 | 16.75 | 16.75 | 16.75 | 0 | +1.21(+7.79%) | |
Oct 02, 2009 | 15.54 | 15.54 | 15.54 | 0 | -0.46(-2.88%) | |
Oct 01, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -1.00(-5.88%) |
Sep 30, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +1.00(+6.25%) |
Sep 18, 2009 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
Sep 14, 2009 | 16.50 | 16.50 | 16.50 | 0 | -0.15(-0.90%) | |
Sep 11, 2009 | 16.65 | 16.65 | 16.65 | 16.65 | 1,000 | -0.35(-2.06%) |
Sep 08, 2009 | 17.00 | 17.00 | 17.00 | 0 | +0.50(+3.03%) | |
Sep 04, 2009 | 16.54 | 16.50 | 16.50 | 16.50 | 2,250 | +9.50(+135.71%) |
Sep 01, 2009 | 7.000 | 7.000 | 7.000 | 0 | -9.50(-57.58%) | |
Aug 25, 2009 | 16.50 | 16.50 | 16.50 | 0 | +1.05(+6.80%) | |
Aug 20, 2009 | 15.45 | 15.45 | 15.45 | 15.45 | 373 | +2.00(+14.87%) |
Aug 18, 2009 | 13.45 | 13.45 | 13.45 | 13.45 | 370 | -0.30(-2.18%) |
Aug 17, 2009 | 12.75 | 13.75 | 12.75 | 13.75 | 2,120 | -0.05(-0.36%) |
Aug 12, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.43%) |
Aug 11, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.25(-1.75%) |
Aug 05, 2009 | 14.25 | 14.25 | 14.25 | 0 | +0.02(+0.14%) | |
Aug 04, 2009 | 14.23 | 14.23 | 14.23 | 14.23 | 1,500 | -0.72(-4.82%) |
Aug 03, 2009 | 14.95 | 14.95 | 14.95 | 14.95 | 1,500 | +1.00(+7.17%) |
Jul 31, 2009 | 13.42 | 14.00 | 13.42 | 13.95 | 2,300 | +0.10(+0.72%) |
Jul 29, 2009 | 13.85 | 13.85 | 13.85 | 0 | +1.10(+8.63%) | |
Jul 24, 2009 | 12.75 | 12.75 | 12.75 | 0 | +1.50(+13.33%) | |
Jun 15, 2009 | 11.25 | 11.25 | 11.25 | 0 | -0.40(-3.43%) | |
Jun 10, 2009 | 11.65 | 11.65 | 11.65 | 0 | +0.50(+4.48%) | |
Jun 05, 2009 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.45%) |
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.