Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.67 20.75 20.34 20.67 3,054,489 +0.07(+0.34%)
Jul 29, 2010 20.72 20.83 20.47 20.60 3,967,442 -0.39(-1.84%)
Jul 28, 2010 20.89 21.15 20.87 20.99 2,571,780 -0.26(-1.22%)
Jul 27, 2010 21.12 21.30 20.97 21.25 3,805,800 -0.36(-1.69%)
Jul 26, 2010 21.56 21.66 21.48 21.61 3,942,105 -0.14(-0.64%)
Jul 23, 2010 21.42 21.75 21.36 21.75 3,333,875 +0.34(+1.57%)
Jul 22, 2010 21.28 21.58 21.28 21.42 4,635,204 +0.55(+2.65%)
Jul 21, 2010 21.05 21.14 20.77 20.86 4,229,384 -0.08(-0.37%)
Jul 20, 2010 20.56 20.97 20.55 20.94 3,917,149 +0.09(+0.44%)
Jul 19, 2010 21.02 21.07 20.77 20.85 1,956,638 +0.06(+0.27%)
Jul 16, 2010 20.79 21.07 20.72 20.79 3,030,085 -0.27(-1.27%)
Jul 15, 2010 21.16 21.21 20.93 21.06 3,587,907 +0.13(+0.60%)
Jul 14, 2010 20.83 21.02 20.75 20.93 3,607,775 +0.15(+0.71%)
Jul 13, 2010 20.77 20.95 20.74 20.79 3,250,258 +0.63(+3.13%)
Jul 12, 2010 20.06 20.22 20.05 20.15 2,028,806 -0.08(-0.38%)
Jul 09, 2010 20.23 20.25 20.08 20.23 2,395,952 +0.04(+0.21%)
Jul 08, 2010 19.97 20.22 19.94 20.19 2,018,754 +0.15(+0.77%)
Jul 07, 2010 19.64 20.04 19.61 20.04 3,135,862 +0.45(+2.29%)
Jul 06, 2010 19.59 19.75 19.47 19.59 4,142,342 +0.36(+1.90%)
Jul 02, 2010 19.22 19.45 19.12 19.22 3,137,858 +0.00(+0.00%)
Jul 01, 2010 19.33 19.38 19.12 19.22 4,612,929 +0.07(+0.37%)
Jun 30, 2010 19.33 19.45 19.14 19.15 1,357 -0.20(-1.05%)
Jun 29, 2010 19.54 19.55 19.24 19.36 5,049,124 -0.39(-1.99%)
Jun 25, 2010 19.75 19.82 19.53 19.75 3,169,741 +0.01(+0.04%)
Jun 24, 2010 19.87 19.93 19.68 19.74 4,137,283 -0.28(-1.40%)
Jun 23, 2010 20.11 20.14 19.84 20.02 2,545,375 +0.06(+0.32%)
Jun 22, 2010 20.32 20.36 19.96 19.96 2,574,008 -0.22(-1.08%)
Jun 21, 2010 20.40 20.40 20.09 20.18 5,241,581 +0.14(+0.70%)
Jun 18, 2010 20.04 20.17 20.03 20.04 2,352,008 -0.36(-1.79%)
Jun 17, 2010 20.26 20.41 20.11 20.40 3,640,153 +0.20(+0.97%)
Jun 16, 2010 20.30 20.32 20.12 20.20 3,744,896 -0.34(-1.67%)
Jun 15, 2010 20.51 20.58 20.36 20.55 5,569,163 +0.32(+1.59%)
Jun 14, 2010 20.26 20.39 20.15 20.22 5,057,260 +0.45(+2.27%)
Jun 11, 2010 19.54 19.80 19.54 19.78 3,629,299 -0.15(-0.77%)
Jun 10, 2010 19.82 19.98 19.73 19.93 4,582,513 +0.67(+3.49%)
Jun 09, 2010 19.40 19.62 19.19 19.26 4,632,950 +0.11(+0.59%)
Jun 08, 2010 19.03 19.19 18.89 19.15 5,340,332 +0.24(+1.26%)
Jun 07, 2010 18.97 19.12 18.89 18.91 4,641,475 -0.13(-0.66%)
Jun 04, 2010 19.03 19.32 18.93 19.03 4,400,953 -0.64(-3.28%)
Jun 03, 2010 19.78 19.78 19.56 19.68 2,999,178 +0.01(+0.07%)
Jun 02, 2010 19.34 19.68 19.23 19.66 4,849 +0.57(+2.97%)
Jun 01, 2010 19.11 19.54 19.06 19.10 3,826,047 -0.05(-0.26%)
May 28, 2010 19.15 19.46 19.12 19.15 3,535,803 -0.11(-0.58%)
May 27, 2010 18.93 19.27 18.77 19.26 5,341,129 +0.95(+5.17%)
May 26, 2010 18.56 18.70 18.25 18.31 285 -0.25(-1.32%)
May 25, 2010 18.42 18.56 18.24 18.56 11,904,505 -0.24(-1.27%)
May 24, 2010 18.97 19.14 18.79 18.79 5,422,924 -0.38(-1.97%)
May 21, 2010 18.79 19.19 18.72 19.17 6,031,742 +0.17(+0.89%)
May 20, 2010 18.95 19.33 18.89 19.00 6,690,125 -0.45(-2.31%)
May 19, 2010 19.38 19.54 19.19 19.45 5,521,296 +0.32(+1.69%)
May 18, 2010 19.68 19.73 19.08 19.13 4,161,794 -0.40(-2.05%)
May 17, 2010 19.44 19.57 19.18 19.53 3,368,417 -0.08(-0.39%)
May 14, 2010 19.61 19.97 19.43 19.61 5,021,229 -0.37(-1.86%)
May 13, 2010 19.96 20.21 19.89 19.98 2,124,907 -0.15(-0.73%)
May 12, 2010 20.10 20.27 20.05 20.13 2,700,106 -0.03(-0.15%)
May 11, 2010 20.27 20.37 20.11 20.16 3,432,645 +0.06(+0.31%)
May 10, 2010 20.12 20.18 19.97 20.09 4,961,672 +1.08(+5.66%)
May 07, 2010 19.28 19.44 18.59 19.02 9,205,595 +0.08(+0.44%)
May 06, 2010 19.99 20.19 18.09 18.94 576 -1.22(-6.06%)
May 05, 2010 20.21 20.41 20.15 20.16 5,282,691 -0.37(-1.79%)
May 04, 2010 20.84 20.86 20.46 20.53 4,173,838 -0.65(-3.05%)
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.