Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.09 23.40 22.70 23.09 6,948,335 -0.08(-0.33%)
Sep 29, 2010 22.84 23.23 22.77 23.17 5,817,549 +0.20(+0.87%)
Sep 28, 2010 22.76 23.04 22.36 22.97 8,458,468 +0.24(+1.06%)
Sep 27, 2010 22.86 22.97 22.61 22.73 5,085,215 -0.02(-0.09%)
Sep 24, 2010 22.69 23.00 22.51 22.75 7,321,208 +0.47(+2.11%)
Sep 23, 2010 22.28 22.71 21.64 22.28 13,300,706 +0.28(+1.27%)
Sep 22, 2010 21.75 22.10 21.45 22.00 11,506,082 +0.01(+0.05%)
Sep 21, 2010 22.09 22.23 21.63 21.99 7,599,734 -0.14(-0.63%)
Sep 20, 2010 21.78 22.23 21.55 22.13 7,309,773 +0.38(+1.77%)
Sep 17, 2010 21.75 21.89 21.38 21.75 7,224,489 +0.25(+1.14%)
Sep 15, 2010 21.46 21.64 21.35 21.50 5,424,293 -0.15(-0.69%)
Sep 14, 2010 21.31 22.12 21.07 21.65 10,214,274 +0.60(+2.85%)
Sep 13, 2010 21.06 21.26 20.94 21.05 5,501,724 +0.25(+1.20%)
Sep 10, 2010 20.60 20.95 20.41 20.80 4,727,370 +0.17(+0.82%)
Sep 09, 2010 20.82 20.89 20.40 20.63 5,104,087 +0.21(+1.03%)
Sep 08, 2010 20.35 20.87 20.22 20.42 2,132 -0.06(-0.29%)
Sep 07, 2010 20.76 21.00 20.42 20.48 2,386 -0.39(-1.87%)
Sep 03, 2010 21.07 21.32 20.76 20.87 7,508,428 +0.16(+0.77%)
Sep 02, 2010 20.41 20.77 20.16 20.71 1,948 +0.52(+2.58%)
Sep 01, 2010 19.70 20.26 19.66 20.19 6,942,630 +0.77(+3.96%)
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%)
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.