Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.38 23.00 22.23 23.00 4,525,889 +0.53(+2.36%)
Oct 28, 2010 22.78 22.78 22.36 22.47 2,786,079 -0.05(-0.22%)
Oct 27, 2010 22.21 22.54 22.05 22.52 2,488,808 +0.41(+1.85%)
Oct 25, 2010 22.72 22.79 22.05 22.11 4,418,305 -0.21(-0.94%)
Oct 22, 2010 22.38 22.62 22.21 22.32 3,177,182 +0.02(+0.09%)
Oct 21, 2010 22.79 23.22 22.25 22.30 5,744,385 -0.36(-1.59%)
Oct 20, 2010 22.51 23.00 22.50 22.66 3,469,101 +0.23(+1.03%)
Oct 19, 2010 22.65 22.86 22.20 22.43 4,721,571 -0.56(-2.44%)
Oct 18, 2010 22.60 23.01 21.75 22.99 3,006,122 +0.13(+0.57%)
Oct 15, 2010 23.14 23.16 22.59 22.86 4,566,752 -0.08(-0.35%)
Oct 14, 2010 22.83 23.10 22.76 22.94 5,190,627 +0.07(+0.31%)
Oct 13, 2010 22.59 23.37 22.59 22.87 6,745,951 +0.43(+1.92%)
Oct 12, 2010 22.46 22.71 22.22 22.44 5,497,879 -0.06(-0.27%)
Oct 11, 2010 22.48 22.64 22.34 22.50 2,669,310 +0.09(+0.40%)
Oct 08, 2010 22.41 22.63 22.01 22.41 4,449,006 +0.22(+0.99%)
Oct 07, 2010 22.09 22.28 21.92 22.19 5,772,253 +0.26(+1.19%)
Oct 06, 2010 21.72 21.96 21.61 21.93 4,221,227 +0.12(+0.55%)
Oct 05, 2010 21.37 21.91 21.08 21.81 6,108,279 +0.75(+3.56%)
Oct 04, 2010 21.29 21.55 20.87 21.06 2,445,756 -0.31(-1.45%)
Oct 01, 2010 21.37 21.56 21.06 21.37 4,435,511 +0.14(+0.64%)
Sep 30, 2010 21.23 22.03 21.22 21.23 74,762 -0.08(-0.36%)
Sep 29, 2010 21.50 21.61 21.21 21.31 2,731,542 -0.36(-1.66%)
Sep 28, 2010 21.76 21.84 21.34 21.67 25,546 +0.04(+0.18%)
Sep 27, 2010 21.84 21.94 21.60 21.63 3,137,045 -0.27(-1.23%)
Sep 24, 2010 21.09 21.92 21.09 21.90 4,312,531 +1.15(+5.54%)
Sep 23, 2010 21.27 21.45 20.75 20.75 7,650,238 -0.79(-3.67%)
Sep 22, 2010 21.59 21.91 21.44 21.54 5,576,161 +0.00(+0.00%)
Sep 21, 2010 21.69 21.83 21.41 21.54 3,379,578 -0.06(-0.28%)
Sep 20, 2010 21.09 21.65 21.08 21.60 3,199,839 +0.62(+2.96%)
Sep 17, 2010 20.98 21.16 20.61 20.98 4,225,442 +0.12(+0.58%)
Sep 15, 2010 20.35 21.07 20.26 20.86 3,783,470 +0.30(+1.46%)
Sep 14, 2010 20.52 20.75 20.39 20.56 2,577,805 -0.07(-0.34%)
Sep 13, 2010 20.49 20.64 20.25 20.63 3,150,775 +0.54(+2.69%)
Sep 10, 2010 20.06 20.14 19.91 20.09 1,683,701 +0.00(+0.00%)
Sep 09, 2010 20.25 20.26 19.80 20.09 4,497 +0.23(+1.16%)
Sep 08, 2010 19.61 20.03 19.56 19.86 2,820,467 +0.35(+1.79%)
Sep 07, 2010 19.51 19.63 19.28 19.51 499 -0.24(-1.22%)
Sep 03, 2010 19.57 19.84 19.28 19.75 3,531,916 +0.47(+2.44%)
Sep 02, 2010 19.11 19.29 18.93 19.28 191 +0.28(+1.47%)
Sep 01, 2010 18.46 19.03 18.32 19.00 4,780,570 +0.82(+4.51%)
Aug 31, 2010 18.15 18.38 17.87 18.18 40,978 -0.05(-0.27%)
Aug 30, 2010 18.26 18.44 18.07 18.23 3,551,575 -0.13(-0.71%)
Aug 27, 2010 18.20 18.36 17.63 18.36 3,134,876 +0.17(+0.93%)
Aug 26, 2010 18.19 18.26 17.68 18.19 6,074 +0.57(+3.23%)
Aug 25, 2010 17.41 17.70 17.20 17.62 8,391 +0.04(+0.23%)
Aug 24, 2010 17.91 18.03 17.55 17.58 582 -0.63(-3.46%)
Aug 23, 2010 18.66 18.77 18.18 18.21 1,822,479 -0.29(-1.57%)
Aug 20, 2010 18.15 18.58 18.12 18.50 2,123,666 +0.15(+0.82%)
Aug 19, 2010 18.77 18.92 18.25 18.35 582 -0.66(-3.47%)
Aug 18, 2010 18.91 19.15 18.71 19.01 2,463,962 +0.13(+0.69%)
Aug 17, 2010 18.74 19.05 18.73 18.88 2,517 +0.33(+1.78%)
Aug 16, 2010 18.39 18.69 18.28 18.55 1,711,498 +0.04(+0.22%)
Aug 13, 2010 18.51 18.74 18.39 18.51 1,580,072 +0.05(+0.27%)
Aug 12, 2010 18.26 18.63 18.23 18.46 2,762,803 -0.19(-1.02%)
Aug 11, 2010 19.44 19.45 18.64 18.65 4,457,573 -1.17(-5.90%)
Aug 10, 2010 19.52 19.98 19.39 19.82 2,764,584 +0.00(+0.00%)
Aug 09, 2010 19.39 19.98 19.39 19.82 2,187,639 +0.50(+2.59%)
Aug 06, 2010 19.32 19.66 19.01 19.32 2,941,934 -0.29(-1.48%)
Aug 05, 2010 19.61 19.63 19.39 19.61 1,466,267 -0.10(-0.51%)
Aug 04, 2010 19.47 19.87 19.38 19.71 2,225,974 +0.03(+0.15%)
Aug 03, 2010 20.04 20.11 19.59 19.68 8,391 -0.44(-2.19%)
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.