Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.88 16.93 16.67 16.77 25,615,774 -0.03(-0.20%)
Sep 29, 2010 16.49 16.83 16.46 16.81 442 +0.26(+1.56%)
Sep 28, 2010 16.47 16.62 16.39 16.55 122,231 +0.06(+0.37%)
Sep 27, 2010 16.44 16.60 16.24 16.49 22,240,710 +0.14(+0.87%)
Sep 24, 2010 16.21 16.35 16.12 16.35 23,284,434 +0.31(+1.96%)
Sep 23, 2010 16.03 16.14 15.79 16.03 29,862,084 +0.08(+0.51%)
Sep 22, 2010 15.83 16.01 15.80 15.95 28,584,600 +0.15(+0.97%)
Sep 21, 2010 15.91 16.06 15.70 15.80 4,869 -0.08(-0.53%)
Sep 20, 2010 15.47 15.88 15.38 15.88 32,525,892 +0.41(+2.66%)
Sep 17, 2010 15.47 15.59 15.40 15.47 46,457,044 -0.10(-0.64%)
Sep 15, 2010 15.30 15.70 15.27 15.57 47,677,584 +0.41(+2.70%)
Sep 14, 2010 14.82 15.35 14.81 15.16 54,082 +0.37(+2.50%)
Sep 13, 2010 15.36 15.36 14.66 14.79 67,016,400 -0.59(-3.83%)
Sep 10, 2010 15.10 15.47 15.06 15.38 34,759,964 +0.30(+1.96%)
Sep 09, 2010 15.54 15.58 14.92 15.08 98,001 -0.40(-2.58%)
Sep 08, 2010 15.89 15.96 15.43 15.48 7,614 -0.67(-4.13%)
Sep 07, 2010 16.23 16.48 16.11 16.15 4,086 -0.23(-1.38%)
Sep 03, 2010 16.49 16.52 16.28 16.38 15,576,999 +0.12(+0.72%)
Sep 02, 2010 16.03 16.32 15.96 16.26 814 +0.33(+2.06%)
Sep 01, 2010 15.77 15.98 15.60 15.93 19,136,762 +0.42(+2.72%)
Aug 31, 2010 15.50 15.83 15.36 15.51 94,158 -0.22(-1.39%)
Aug 30, 2010 16.03 16.13 15.71 15.73 15,500,465 -0.09(-0.56%)
Aug 27, 2010 15.94 16.07 15.72 15.82 17,333,514 -0.26(-1.63%)
Aug 26, 2010 16.08 16.13 15.78 16.08 29,157 +0.07(+0.45%)
Aug 25, 2010 15.88 16.29 15.87 16.01 3,763 +0.05(+0.28%)
Aug 24, 2010 15.70 16.03 15.59 15.96 7,583 +0.12(+0.77%)
Aug 23, 2010 15.94 16.10 15.72 15.84 20,353,314 +0.00(+0.03%)
Aug 20, 2010 16.10 16.17 15.72 15.83 34,910,872 -0.35(-2.14%)
Aug 19, 2010 16.36 16.43 16.15 16.18 2,758 -0.28(-1.72%)
Aug 18, 2010 16.51 16.57 16.38 16.46 13,538,089 -0.11(-0.65%)
Aug 17, 2010 16.59 16.66 16.36 16.57 14,757,790 +0.12(+0.73%)
Aug 16, 2010 16.28 16.54 16.22 16.45 11,843,675 +0.14(+0.84%)
Aug 13, 2010 16.31 16.52 16.30 16.31 16,128,343 -0.17(-1.04%)
Aug 12, 2010 16.44 16.76 16.38 16.48 27,312,500 -0.12(-0.72%)
Aug 11, 2010 16.71 16.79 16.49 16.60 26,731 -0.37(-2.18%)
Aug 10, 2010 16.97 17.08 16.70 16.97 34,443,676 +0.12(+0.71%)
Aug 09, 2010 16.49 16.88 16.42 16.85 31,720,958 +0.59(+3.60%)
Aug 06, 2010 16.27 16.28 15.98 16.27 21,468,240 +0.14(+0.89%)
Aug 05, 2010 16.27 16.33 16.08 16.12 34,132,216 -0.21(-1.31%)
Aug 04, 2010 16.34 16.55 16.32 16.34 22,726,018 -0.12(-0.75%)
Aug 03, 2010 16.15 16.58 16.11 16.46 46,421 +0.17(+1.07%)
Aug 02, 2010 16.01 16.32 16.00 16.29 59,703,536 -0.25(-1.53%)
Jul 30, 2010 16.54 16.60 16.09 16.54 34,143,832 +0.31(+1.90%)
Jul 29, 2010 16.86 16.89 16.09 16.23 7,796 -0.72(-4.26%)
Jul 28, 2010 16.95 17.33 16.94 16.95 578,971 -0.32(-1.87%)
Jul 27, 2010 17.28 17.42 17.11 17.28 26,700 +0.12(+0.70%)
Jul 26, 2010 17.07 17.25 16.99 17.16 17,508,538 +0.11(+0.65%)
Jul 23, 2010 16.79 17.13 16.70 17.05 14,037,395 +0.25(+1.52%)
Jul 22, 2010 16.50 16.81 16.47 16.79 7,095 +0.47(+2.90%)
Jul 21, 2010 16.68 16.69 16.22 16.32 17,635,612 -0.28(-1.68%)
Jul 20, 2010 16.60 16.61 15.90 16.60 21,182,250 +0.54(+3.34%)
Jul 19, 2010 16.28 16.29 15.98 16.06 22,189,140 -0.05(-0.32%)
Jul 16, 2010 16.11 16.63 16.07 16.11 43,303,512 -0.86(-5.09%)
Jul 15, 2010 17.23 17.28 16.75 16.98 18,279,514 -0.23(-1.31%)
Jul 14, 2010 17.27 17.36 17.06 17.20 3,104 -0.07(-0.40%)
Jul 13, 2010 17.54 17.54 17.02 17.27 1,330 +0.02(+0.10%)
Jul 12, 2010 17.14 17.45 17.11 17.25 17,551,976 -0.20(-1.12%)
Jul 09, 2010 17.45 17.50 17.05 17.45 24,926,200 +0.52(+3.06%)
Jul 08, 2010 17.03 17.09 16.70 16.93 1,773 +0.06(+0.35%)
Jul 07, 2010 16.39 16.89 16.27 16.87 23,140,972 +0.57(+3.53%)
Jul 06, 2010 16.30 16.76 16.19 16.30 16,527 -0.21(-1.24%)
Jul 02, 2010 16.50 16.64 16.37 16.50 20,849,598 +0.17(+1.04%)
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.