Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.97 20.10 19.88 19.97 6,867 -0.25(-1.22%)
Aug 30, 2010 20.65 20.65 20.16 20.22 98,636 -0.35(-1.68%)
Aug 27, 2010 20.66 20.70 20.18 20.56 48,188 +0.07(+0.36%)
Aug 26, 2010 20.35 20.56 20.23 20.49 52,343 +0.11(+0.55%)
Aug 25, 2010 20.51 20.64 19.61 20.38 343,652 -0.28(-1.38%)
Aug 24, 2010 20.69 20.77 20.44 20.66 60,720 -0.13(-0.62%)
Aug 23, 2010 20.83 20.87 20.75 20.79 52,212 +0.06(+0.30%)
Aug 20, 2010 20.69 20.77 20.60 20.73 62,597 +0.00(+0.00%)
Aug 19, 2010 20.72 20.78 20.65 20.73 866 -0.06(-0.27%)
Aug 18, 2010 20.75 20.80 20.57 20.78 76,753 +0.00(+0.00%)
Aug 17, 2010 20.80 20.99 20.65 20.78 154,316 +0.14(+0.69%)
Aug 16, 2010 20.60 20.85 20.48 20.64 61,298 +0.08(+0.39%)
Aug 13, 2010 20.56 20.61 20.05 20.56 59,653 +0.42(+2.09%)
Aug 12, 2010 20.12 20.25 20.05 20.14 90,979 -0.15(-0.73%)
Aug 11, 2010 20.68 20.68 20.18 20.29 58,881 -0.49(-2.35%)
Aug 10, 2010 20.81 20.90 20.56 20.78 112,912 -0.16(-0.77%)
Aug 09, 2010 21.33 21.33 20.85 20.94 103,528 -0.31(-1.45%)
Aug 06, 2010 21.25 21.48 21.01 21.25 136,167 -0.31(-1.43%)
Aug 05, 2010 21.77 21.77 21.40 21.56 159,942 -0.23(-1.08%)
Aug 04, 2010 21.77 21.87 21.43 21.79 127,005 +0.05(+0.23%)
Aug 03, 2010 21.80 21.86 21.52 21.74 139,177 -0.09(-0.42%)
Aug 02, 2010 21.66 22.04 21.62 21.83 140,848 +0.28(+1.29%)
Jul 30, 2010 21.56 21.56 20.35 21.56 231,996 +0.44(+2.08%)
Jul 29, 2010 21.35 21.35 20.87 21.12 153,621 +0.07(+0.32%)
Jul 28, 2010 21.20 21.41 21.04 21.05 254,985 -0.35(-1.65%)
Jul 27, 2010 21.72 21.76 21.29 21.40 169,307 -0.12(-0.54%)
Jul 26, 2010 21.35 21.93 21.32 21.52 124,675 +0.10(+0.46%)
Jul 23, 2010 21.31 21.47 21.26 21.42 102,860 +0.04(+0.17%)
Jul 22, 2010 21.37 21.50 21.31 21.39 187,710 +0.04(+0.17%)
Jul 21, 2010 21.92 21.92 21.12 21.35 123,791 -0.16(-0.74%)
Jul 20, 2010 21.08 21.54 21.04 21.51 111,730 +0.20(+0.92%)
Jul 19, 2010 21.18 21.41 21.14 21.31 99,934 +0.02(+0.09%)
Jul 16, 2010 21.29 21.47 21.19 21.29 93,576 -0.20(-0.91%)
Jul 15, 2010 21.67 21.67 21.29 21.49 113,812 +0.10(+0.46%)
Jul 14, 2010 21.68 21.68 21.28 21.39 119,347 -0.16(-0.76%)
Jul 13, 2010 21.56 21.58 21.35 21.56 163,362 +0.25(+1.17%)
Jul 12, 2010 21.62 21.69 21.23 21.31 148,752 -0.18(-0.82%)
Jul 09, 2010 21.48 21.69 21.29 21.48 89,838 +0.12(+0.54%)
Jul 08, 2010 21.79 21.84 21.10 21.37 126,657 -0.47(-2.15%)
Jul 07, 2010 20.89 21.84 20.83 21.84 112,808 +0.93(+4.46%)
Jul 06, 2010 20.97 21.14 20.81 20.90 78,591 +0.07(+0.35%)
Jul 02, 2010 20.83 20.89 20.44 20.83 68,382 +0.13(+0.62%)
Jul 01, 2010 20.67 20.70 19.98 20.70 121,786 +0.00(+0.00%)
Jun 30, 2010 20.59 20.86 20.43 20.70 95,699 +0.25(+1.22%)
Jun 29, 2010 20.31 20.50 20.16 20.45 132,623 +0.16(+0.81%)
Jun 25, 2010 20.29 20.43 20.01 20.29 103,422 +0.27(+1.37%)
Jun 24, 2010 19.82 20.32 19.82 20.01 96,319 +0.10(+0.49%)
Jun 23, 2010 19.97 20.03 19.82 19.92 58,607 -0.06(-0.31%)
Jun 22, 2010 19.96 20.28 19.93 19.98 93,578 -0.10(-0.52%)
Jun 21, 2010 20.47 20.48 20.07 20.08 94,447 -0.20(-0.99%)
Jun 18, 2010 20.28 20.51 20.16 20.28 74,887 -0.07(-0.33%)
Jun 17, 2010 20.83 20.83 20.13 20.35 88,537 -0.24(-1.16%)
Jun 16, 2010 20.66 20.74 20.47 20.59 92,237 +0.02(+0.09%)
Jun 15, 2010 20.35 20.73 20.35 20.57 85,409 +0.29(+1.41%)
Jun 14, 2010 20.01 20.28 19.62 20.28 95,702 +0.48(+2.43%)
Jun 11, 2010 19.42 19.83 19.42 19.80 49,907 +0.15(+0.74%)
Jun 10, 2010 19.69 19.80 19.37 19.65 138,352 +0.18(+0.94%)
Jun 09, 2010 19.50 19.61 19.20 19.47 85,935 +0.05(+0.25%)
Jun 08, 2010 19.52 19.81 19.20 19.42 109,491 -0.10(-0.53%)
Jun 07, 2010 19.62 19.72 19.37 19.53 108,034 -0.02(-0.09%)
Jun 04, 2010 19.54 19.72 19.15 19.54 196,395 +0.04(+0.19%)
Jun 03, 2010 18.87 19.51 18.87 19.51 166,348 +0.61(+3.23%)
Jun 02, 2010 18.70 18.97 18.29 18.90 86,373 +0.20(+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.