Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.69 18.05 17.54 17.94 2,957,272 +0.16(+0.90%)
Aug 30, 2010 17.86 18.14 17.76 17.78 1,745,097 -0.17(-0.95%)
Aug 27, 2010 17.86 18.11 17.38 17.95 2,423,676 +0.18(+1.01%)
Aug 26, 2010 17.94 18.06 17.75 17.77 2,609,010 -0.09(-0.50%)
Aug 25, 2010 17.36 18.02 17.33 17.86 3,893,034 +0.42(+2.41%)
Aug 24, 2010 17.81 17.85 17.42 17.44 4,728,414 -0.52(-2.90%)
Aug 23, 2010 17.87 18.04 17.71 17.96 4,382,267 +0.08(+0.45%)
Aug 20, 2010 17.76 17.91 17.53 17.88 5,004,962 +0.08(+0.45%)
Aug 19, 2010 18.11 18.11 17.66 17.80 2,667,142 -0.32(-1.77%)
Aug 18, 2010 17.96 18.37 17.80 18.12 2,346,289 +0.12(+0.67%)
Aug 17, 2010 17.95 18.28 17.83 18.00 2,591,976 +0.14(+0.78%)
Aug 16, 2010 17.50 18.00 17.42 17.86 3,560,454 +0.37(+2.12%)
Aug 13, 2010 17.75 17.88 17.49 17.49 3,404,991 -0.38(-2.13%)
Aug 12, 2010 17.81 18.01 17.67 17.87 4,339,383 -0.23(-1.27%)
Aug 11, 2010 18.07 18.34 17.87 18.10 6,105,529 -0.26(-1.42%)
Aug 10, 2010 18.52 18.67 18.28 18.36 6,393,368 -0.36(-1.92%)
Aug 09, 2010 19.33 19.59 18.47 18.72 19,227,728 -2.12(-10.17%)
Aug 06, 2010 20.54 20.93 20.43 20.84 3,808,360 +0.07(+0.34%)
Aug 05, 2010 20.10 20.85 20.10 20.77 2,682,030 +0.49(+2.42%)
Aug 04, 2010 20.32 20.48 20.05 20.28 2,589,425 +0.05(+0.25%)
Aug 03, 2010 20.67 20.67 20.20 20.23 2,034,393 -0.48(-2.32%)
Aug 02, 2010 20.50 20.85 20.36 20.71 3,152,513 +0.63(+3.14%)
Jul 30, 2010 19.72 20.19 19.54 20.08 2,119,536 +0.19(+0.96%)
Jul 29, 2010 20.16 20.54 19.70 19.89 1,548,974 -0.22(-1.09%)
Jul 28, 2010 20.08 20.29 19.96 20.11 1,347,959 -0.03(-0.15%)
Jul 27, 2010 20.21 20.31 19.90 20.14 1,968,176 -0.04(-0.20%)
Jul 26, 2010 19.80 20.21 19.64 20.18 2,776,148 +0.37(+1.87%)
Jul 23, 2010 19.41 19.99 19.41 19.81 1,548,141 +0.26(+1.33%)
Jul 22, 2010 19.46 19.90 19.34 19.55 2,406,526 +0.32(+1.66%)
Jul 21, 2010 19.40 19.49 19.09 19.23 3,906,795 -0.18(-0.93%)
Jul 20, 2010 18.83 19.43 18.66 19.41 4,613,358 +0.25(+1.30%)
Jul 19, 2010 18.74 19.17 18.74 19.16 2,647,052 +0.48(+2.57%)
Jul 16, 2010 19.40 19.40 18.60 18.68 2,396,918 -0.72(-3.71%)
Jul 15, 2010 19.29 19.43 18.92 19.40 2,689,866 +0.15(+0.78%)
Jul 14, 2010 19.64 19.67 19.04 19.25 2,825,805 -0.42(-2.14%)
Jul 13, 2010 19.53 19.79 19.43 19.67 2,598,981 +0.33(+1.71%)
Jul 12, 2010 18.83 19.43 18.68 19.34 3,252,260 +0.43(+2.27%)
Jul 09, 2010 18.84 18.98 18.37 18.91 2,668,874 +0.13(+0.69%)
Jul 08, 2010 18.83 18.84 18.49 18.78 2,410,266 +0.04(+0.21%)
Jul 07, 2010 18.13 18.76 18.01 18.74 3,149,952 +0.71(+3.94%)
Jul 06, 2010 18.23 18.48 17.88 18.03 4,334,865 +0.09(+0.50%)
Jul 02, 2010 18.54 18.57 17.80 17.94 3,054,486 -0.55(-2.97%)
Jul 01, 2010 18.12 18.62 17.75 18.49 4,860,828 +0.34(+1.87%)
Jun 30, 2010 18.33 18.63 17.98 18.15 5,668,934 -0.27(-1.47%)
Jun 29, 2010 19.44 19.44 18.16 18.42 6,849,173 -1.33(-6.73%)
Jun 25, 2010 20.30 20.32 19.65 19.75 4,584,313 -0.51(-2.52%)
Jun 24, 2010 20.19 20.74 20.07 20.26 4,904,147 +0.07(+0.35%)
Jun 23, 2010 20.17 20.37 20.07 20.19 2,432,516 -0.06(-0.30%)
Jun 22, 2010 21.09 21.23 20.21 20.25 3,999,502 -0.79(-3.75%)
Jun 21, 2010 21.54 21.59 20.89 21.04 2,119,297 -0.27(-1.27%)
Jun 18, 2010 21.41 21.55 21.25 21.31 2,576,763 -0.17(-0.79%)
Jun 17, 2010 21.74 21.74 21.36 21.48 3,633,862 -0.13(-0.60%)
Jun 16, 2010 21.61 21.85 21.52 21.61 2,490,200 -0.15(-0.69%)
Jun 15, 2010 21.18 21.85 21.02 21.76 2,838,172 +0.59(+2.79%)
Jun 14, 2010 20.96 21.50 20.77 21.17 2,606,892 +0.33(+1.58%)
Jun 11, 2010 20.66 20.97 20.57 20.84 2,017,626 -0.13(-0.62%)
Jun 10, 2010 20.47 20.97 20.47 20.97 2,757,347 +0.77(+3.81%)
Jun 09, 2010 20.16 20.71 20.12 20.20 3,655,522 +0.23(+1.15%)
Jun 08, 2010 19.92 20.38 19.62 19.97 5,513,826 +0.05(+0.25%)
Jun 07, 2010 20.47 20.65 19.90 19.92 4,337,966 -0.42(-2.09%)
Jun 04, 2010 20.84 21.20 20.28 20.34 3,219,875 -1.02(-4.75%)
Jun 03, 2010 20.88 21.63 20.63 21.36 5,096,258 +0.42(+2.01%)
Jun 02, 2010 20.49 21.05 20.36 20.94 2,781,998 +0.48(+2.35%)
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.