Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 19.96 20.15 19.49 20.12 4,187,600 +0.58(+2.97%)
Jul 30, 2010 19.54 19.69 19.18 19.54 2,484,586 -0.10(-0.51%)
Jul 29, 2010 19.59 19.98 19.24 19.64 2,762,946 +0.18(+0.92%)
Jul 28, 2010 19.46 19.70 19.26 19.46 6,203 +0.00(+0.00%)
Jul 27, 2010 19.46 20.01 19.25 19.46 4,663 -0.37(-1.87%)
Jul 26, 2010 19.57 20.10 19.37 19.83 3,589,890 +0.38(+1.95%)
Jul 23, 2010 19.19 19.87 18.96 19.45 5,796,964 +0.19(+0.99%)
Jul 22, 2010 18.59 19.49 18.59 19.26 4,362,891 +0.96(+5.25%)
Jul 21, 2010 19.03 19.03 18.25 18.30 3,572,396 -0.40(-2.14%)
Jul 20, 2010 18.70 18.75 17.71 18.70 3,181,200 +0.45(+2.47%)
Jul 19, 2010 18.16 18.35 17.84 18.25 2,174,781 +0.11(+0.61%)
Jul 16, 2010 18.14 19.03 18.07 18.14 4,025,796 -1.06(-5.52%)
Jul 15, 2010 19.37 19.41 18.72 19.20 2,931,496 -0.06(-0.31%)
Jul 14, 2010 19.30 19.50 19.01 19.26 3,208,952 -0.17(-0.87%)
Jul 13, 2010 18.49 19.53 18.49 19.43 7,082,746 +1.18(+6.47%)
Jul 12, 2010 18.50 18.50 18.04 18.25 2,087,360 -0.31(-1.67%)
Jul 09, 2010 18.56 18.62 17.75 18.56 3,590,544 +0.68(+3.80%)
Jul 08, 2010 17.80 17.98 17.56 17.88 3,885,686 +0.27(+1.53%)
Jul 07, 2010 16.99 17.66 16.94 17.61 3,263,708 +0.69(+4.08%)
Jul 06, 2010 17.04 17.33 16.70 16.92 943 +0.29(+1.74%)
Jul 02, 2010 16.63 17.41 16.37 16.63 3,606,556 -0.33(-1.95%)
Jul 01, 2010 17.01 17.24 16.45 16.96 4,515,870 +0.13(+0.77%)
Jun 30, 2010 17.15 17.60 16.80 16.83 278 -0.45(-2.60%)
Jun 29, 2010 18.18 18.18 17.12 17.28 4,008,948 -1.20(-6.49%)
Jun 25, 2010 18.48 18.57 17.97 18.48 4,869,303 +0.58(+3.24%)
Jun 24, 2010 18.56 18.68 17.84 17.90 3,850,705 -0.82(-4.38%)
Jun 23, 2010 18.84 19.03 18.45 18.72 3,036,040 -0.13(-0.69%)
Jun 22, 2010 19.23 19.45 18.83 18.85 3,243,942 -0.45(-2.33%)
Jun 21, 2010 19.54 19.84 19.18 19.30 3,661,768 +0.09(+0.47%)
Jun 18, 2010 19.21 19.50 19.01 19.21 5,825,987 +0.07(+0.37%)
Jun 17, 2010 19.60 19.68 18.77 19.14 4,456,769 -0.33(-1.69%)
Jun 16, 2010 19.41 19.69 19.29 19.47 4,473,323 -0.08(-0.41%)
Jun 15, 2010 19.24 19.56 18.97 19.55 4,285,549 +0.63(+3.33%)
Jun 14, 2010 19.02 19.31 18.70 18.92 7,881,461 +0.02(+0.11%)
Jun 11, 2010 18.25 18.94 18.15 18.90 5,508,658 +0.43(+2.33%)
Jun 10, 2010 17.90 18.48 17.82 18.47 6,333,597 +0.82(+4.65%)
Jun 09, 2010 18.11 18.12 17.51 17.65 13,145,166 -0.20(-1.12%)
Jun 08, 2010 17.20 17.90 17.12 17.85 8,950,518 +0.72(+4.20%)
Jun 07, 2010 17.98 18.09 16.99 17.13 8,051,750 -0.71(-3.98%)
Jun 04, 2010 17.84 18.42 17.77 17.84 7,120,820 -0.75(-4.03%)
Jun 03, 2010 19.13 19.13 18.37 18.59 5,440,976 -0.26(-1.38%)
Jun 02, 2010 18.30 18.86 17.97 18.85 57,702 +0.71(+3.91%)
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.