Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.41 19.74 19.00 19.42 54,864 +0.22(+1.12%)
Aug 30, 2010 19.54 19.73 19.12 19.20 6,867,914 -0.40(-2.02%)
Aug 27, 2010 19.24 19.77 19.05 19.60 9,657,422 +0.17(+0.87%)
Aug 26, 2010 19.66 20.05 19.05 19.43 2,056 -0.36(-1.82%)
Aug 25, 2010 19.45 20.00 19.20 19.79 9,588,068 +0.20(+1.02%)
Aug 24, 2010 20.00 20.00 19.29 19.59 663 -0.61(-3.02%)
Aug 23, 2010 20.93 21.07 20.16 20.20 8,156,223 -0.77(-3.67%)
Aug 20, 2010 20.54 21.12 20.41 20.97 7,054,458 +0.25(+1.21%)
Aug 19, 2010 20.87 20.97 20.54 20.72 3,326 -0.33(-1.57%)
Aug 18, 2010 20.47 21.19 20.42 21.05 2,441 +0.54(+2.63%)
Aug 17, 2010 20.36 20.77 20.19 20.51 3,186 +0.37(+1.84%)
Aug 16, 2010 19.89 20.34 19.75 20.14 7,893,034 +0.01(+0.05%)
Aug 13, 2010 20.13 20.47 20.05 20.13 9,364,764 -0.12(-0.59%)
Aug 12, 2010 20.14 20.33 19.74 20.25 14,537,331 -0.27(-1.32%)
Aug 11, 2010 19.62 20.58 19.43 20.52 2,450 +1.05(+5.39%)
Aug 10, 2010 19.85 19.85 19.21 19.47 1,450 -0.29(-1.47%)
Aug 09, 2010 19.62 19.98 19.37 19.76 6,331,580 +0.32(+1.65%)
Aug 06, 2010 19.44 19.78 19.03 19.44 7,567,713 -0.34(-1.72%)
Aug 05, 2010 19.10 19.95 18.76 19.78 13,099,383 +0.34(+1.75%)
Aug 04, 2010 18.95 19.48 18.95 19.44 1,532 +0.60(+3.18%)
Aug 03, 2010 19.44 19.45 18.70 18.84 9,463,106 -0.62(-3.19%)
Aug 02, 2010 19.08 19.50 18.75 19.46 8,271,898 +0.81(+4.34%)
Jul 30, 2010 18.65 18.77 18.25 18.65 9,609,848 +0.01(+0.05%)
Jul 29, 2010 19.22 19.50 18.39 18.64 6,342 -0.94(-4.80%)
Jul 28, 2010 19.58 19.73 19.00 19.58 637 +0.00(+0.00%)
Jul 27, 2010 19.58 20.35 19.50 19.58 450 -0.56(-2.78%)
Jul 26, 2010 19.48 20.15 19.10 20.14 7,887,548 +0.76(+3.92%)
Jul 23, 2010 19.17 19.48 18.83 19.38 9,023,723 +0.14(+0.73%)
Jul 22, 2010 18.48 19.38 18.43 19.24 4,890 +1.04(+5.71%)
Jul 21, 2010 18.49 18.93 18.09 18.20 14,750,951 -0.22(-1.19%)
Jul 20, 2010 18.42 18.44 17.08 18.42 12,855,764 +0.89(+5.08%)
Jul 19, 2010 17.16 17.59 16.93 17.53 6,977,499 +0.37(+2.16%)
Jul 16, 2010 17.16 18.25 17.11 17.16 9,126,070 -0.92(-5.09%)
Jul 15, 2010 18.40 18.47 17.92 18.08 8,324,267 -0.30(-1.63%)
Jul 14, 2010 18.42 18.54 18.03 18.38 7,003,383 -0.09(-0.49%)
Jul 13, 2010 18.18 18.59 18.03 18.47 8,041,246 +0.49(+2.73%)
Jul 12, 2010 18.45 18.56 17.79 17.98 8,036,041 -0.55(-2.97%)
Jul 09, 2010 18.53 18.59 18.14 18.53 8,152,965 +0.09(+0.49%)
Jul 08, 2010 18.40 18.56 17.76 18.44 62,300 +0.53(+2.96%)
Jul 07, 2010 17.35 17.94 17.34 17.91 15,118,730 +0.50(+2.87%)
Jul 06, 2010 18.29 18.40 17.20 17.41 1,864 -0.44(-2.46%)
Jul 02, 2010 17.85 18.54 17.73 17.85 7,059,935 -0.48(-2.62%)
Jul 01, 2010 17.82 18.38 17.58 18.33 17,295,676 +0.43(+2.40%)
Jun 30, 2010 17.85 18.39 17.80 17.90 244 +0.13(+0.73%)
Jun 29, 2010 18.43 18.48 17.63 17.77 14,539,141 -1.25(-6.57%)
Jun 25, 2010 19.02 19.27 18.67 19.02 14,157,708 +0.17(+0.90%)
Jun 24, 2010 19.84 19.88 18.80 18.85 255 -1.24(-6.17%)
Jun 23, 2010 20.03 20.28 19.55 20.09 13,746,229 +0.03(+0.15%)
Jun 22, 2010 20.80 21.15 20.00 20.06 11,087,883 -0.68(-3.28%)
Jun 21, 2010 21.78 21.80 20.57 20.74 8,110,616 -0.72(-3.36%)
Jun 18, 2010 21.46 21.84 21.27 21.46 6,990,169 -0.21(-0.97%)
Jun 17, 2010 21.96 21.97 21.28 21.67 6,524,851 -0.13(-0.60%)
Jun 16, 2010 21.93 22.12 21.55 21.80 7,042,867 -0.41(-1.83%)
Jun 15, 2010 21.99 22.31 21.54 22.21 11,738 +0.48(+2.20%)
Jun 14, 2010 21.50 22.11 21.41 21.73 7,655,539 +0.49(+2.31%)
Jun 11, 2010 20.99 21.58 20.75 21.24 6,824,074 -0.09(-0.42%)
Jun 10, 2010 21.00 21.40 20.88 21.33 8,205,744 +0.81(+3.95%)
Jun 09, 2010 20.74 21.22 20.35 20.52 11,729,810 -0.06(-0.29%)
Jun 08, 2010 20.67 20.88 20.03 20.58 10,358,789 +0.00(+0.00%)
Jun 07, 2010 21.10 21.39 20.58 20.58 10,050,590 -0.45(-2.14%)
Jun 04, 2010 21.03 22.03 20.86 21.03 12,302,526 -1.46(-6.49%)
Jun 03, 2010 22.64 23.06 22.28 22.49 11,679,137 +0.09(+0.40%)
Jun 02, 2010 22.07 22.43 21.79 22.40 9,234,784 +0.52(+2.38%)
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.