Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.80 18.13 17.63 17.80 5,662 -0.20(-1.10%)
Aug 30, 2010 18.50 18.57 18.00 18.00 1,189,230 -0.52(-2.79%)
Aug 27, 2010 18.52 18.68 18.09 18.52 1,004,027 +0.09(+0.47%)
Aug 26, 2010 18.89 19.04 18.43 18.43 9,215 -0.32(-1.70%)
Aug 25, 2010 18.62 18.84 18.40 18.75 1,633 +0.02(+0.13%)
Aug 24, 2010 18.79 18.92 18.57 18.72 6,635 -0.35(-1.83%)
Aug 23, 2010 19.24 19.59 18.98 19.07 1,037,032 +0.00(+0.00%)
Aug 20, 2010 18.75 19.17 18.64 19.07 1,118,574 +0.19(+1.01%)
Aug 19, 2010 18.84 19.10 18.67 18.88 4,175 -0.01(-0.04%)
Aug 18, 2010 18.27 19.13 18.25 18.89 25,553 +0.62(+3.39%)
Aug 17, 2010 18.48 18.63 18.22 18.27 4,729 -0.07(-0.39%)
Aug 16, 2010 18.36 18.75 18.27 18.34 1,292,364 -0.17(-0.94%)
Aug 13, 2010 18.52 19.01 18.49 18.52 1,848,076 -0.28(-1.48%)
Aug 12, 2010 18.13 18.98 18.13 18.79 3,002,337 +0.44(+2.38%)
Aug 11, 2010 18.29 18.70 18.27 18.36 1,680,709 -0.52(-2.78%)
Aug 10, 2010 18.88 19.04 18.48 18.88 3,174 -0.15(-0.79%)
Aug 09, 2010 19.31 19.40 18.98 19.03 1,687,121 -0.16(-0.83%)
Aug 06, 2010 19.19 19.39 19.02 19.19 1,083,517 -0.18(-0.94%)
Aug 05, 2010 19.45 19.55 19.22 19.37 1,235,233 -0.19(-0.97%)
Aug 04, 2010 19.25 19.64 19.21 19.56 526 +0.35(+1.82%)
Aug 03, 2010 19.60 19.72 19.17 19.21 582 -0.44(-2.22%)
Aug 02, 2010 19.72 19.75 19.42 19.65 1,201,860 +0.39(+2.02%)
Jul 30, 2010 19.26 19.29 18.71 19.26 2,515,714 +0.22(+1.17%)
Jul 29, 2010 18.71 19.46 18.32 19.04 8,692,171 -1.63(-7.88%)
Jul 28, 2010 20.67 21.43 20.58 20.67 2,774 -0.38(-1.81%)
Jul 27, 2010 21.50 21.58 20.99 21.05 1,262,451 -0.38(-1.78%)
Jul 26, 2010 20.80 21.50 20.72 21.43 1,218,078 +0.64(+3.06%)
Jul 23, 2010 20.57 20.89 20.40 20.80 1,329,073 +0.18(+0.89%)
Jul 22, 2010 20.22 20.68 20.19 20.61 776 +0.70(+3.51%)
Jul 21, 2010 20.68 20.68 19.82 19.91 1,286,988 -0.65(-3.17%)
Jul 20, 2010 19.68 20.64 19.56 20.57 707 +0.58(+2.90%)
Jul 19, 2010 20.12 20.16 19.70 19.99 1,462,143 -0.08(-0.40%)
Jul 16, 2010 20.06 20.76 19.83 20.06 1,355,158 -0.75(-3.63%)
Jul 15, 2010 21.15 21.17 20.57 20.82 826,613 -0.37(-1.76%)
Jul 14, 2010 21.17 21.28 20.80 21.19 823,999 -0.01(-0.04%)
Jul 13, 2010 21.20 21.32 20.57 21.20 6,475 +0.45(+2.14%)
Jul 12, 2010 21.30 21.31 20.50 20.76 1,061,435 -0.68(-3.19%)
Jul 09, 2010 21.44 21.45 21.07 21.44 491,873 +0.23(+1.09%)
Jul 08, 2010 21.21 21.25 20.85 21.21 16,691 +0.42(+2.03%)
Jul 07, 2010 20.19 20.82 19.99 20.79 1,048,862 +0.60(+2.95%)
Jul 06, 2010 20.19 21.59 20.00 20.19 4,182 -1.03(-4.83%)
Jul 02, 2010 21.22 21.49 21.11 21.22 1,537,297 -0.07(-0.34%)
Jul 01, 2010 20.79 21.59 20.58 21.29 2,017,332 +0.43(+2.06%)
Jun 30, 2010 20.86 21.08 20.18 20.86 5,993 +0.45(+2.22%)
Jun 29, 2010 21.24 21.28 20.36 20.41 688 -1.16(-5.38%)
Jun 25, 2010 21.57 22.15 21.46 21.57 2,268,335 -0.44(-1.99%)
Jun 24, 2010 22.00 22.56 21.97 22.00 372 -0.56(-2.50%)
Jun 23, 2010 22.80 22.83 22.34 22.57 1,510,852 -0.21(-0.91%)
Jun 22, 2010 22.77 24.17 22.66 22.77 1,983 -1.30(-5.38%)
Jun 21, 2010 25.21 25.21 23.84 24.07 805,239 -0.70(-2.82%)
Jun 18, 2010 24.77 25.12 24.69 24.77 589,891 -0.06(-0.22%)
Jun 17, 2010 24.82 25.20 24.60 24.82 563 -0.20(-0.79%)
Jun 16, 2010 25.21 25.53 24.82 25.02 792,238 -0.31(-1.22%)
Jun 15, 2010 25.33 25.41 24.58 25.33 3,178 +0.71(+2.87%)
Jun 14, 2010 24.92 24.99 24.55 24.63 564,740 -0.02(-0.06%)
Jun 11, 2010 23.93 24.79 23.93 24.64 450,048 +0.45(+1.84%)
Jun 10, 2010 24.20 24.38 23.56 24.20 4,277 +0.72(+3.08%)
Jun 09, 2010 23.44 23.83 23.20 23.47 728,055 +0.25(+1.06%)
Jun 08, 2010 23.35 23.45 22.40 23.23 1,175,859 -0.12(-0.51%)
Jun 07, 2010 24.06 24.17 23.29 23.35 750,315 -0.58(-2.42%)
Jun 04, 2010 23.93 24.79 23.78 23.93 864,328 -0.97(-3.89%)
Jun 03, 2010 24.90 24.97 24.14 24.90 746,352 +0.86(+3.57%)
Jun 02, 2010 24.04 24.04 23.56 24.04 910,235 +0.19(+0.80%)
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.