Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.61 17.96 17.52 17.62 41,540 -0.60(-3.29%)
Aug 30, 2010 18.47 18.67 18.22 18.22 3,127,764 -0.25(-1.35%)
Aug 27, 2010 18.43 18.51 18.12 18.47 3,996,744 +0.17(+0.94%)
Aug 26, 2010 18.73 18.75 18.27 18.30 3,294,168 -0.38(-2.03%)
Aug 25, 2010 18.50 18.69 18.24 18.68 3,066,036 +0.06(+0.31%)
Aug 24, 2010 18.59 18.74 18.32 18.62 468 -0.21(-1.09%)
Aug 23, 2010 18.92 19.17 18.82 18.83 5,130,480 -0.06(-0.32%)
Aug 20, 2010 18.86 18.93 18.67 18.89 3,825,404 -0.10(-0.53%)
Aug 19, 2010 19.36 19.36 18.91 18.99 468 -0.43(-2.21%)
Aug 18, 2010 19.42 19.56 19.22 19.42 3,717,920 -0.04(-0.21%)
Aug 17, 2010 19.34 19.61 19.21 19.45 1,749,280 +0.30(+1.58%)
Aug 16, 2010 19.06 19.24 18.81 19.15 1,850,356 +0.02(+0.13%)
Aug 13, 2010 19.13 19.33 19.12 19.13 1,950,020 -0.15(-0.78%)
Aug 12, 2010 19.25 19.32 19.06 19.28 3,322,852 -0.19(-0.96%)
Aug 11, 2010 19.75 19.77 19.33 19.46 3,331,688 -0.49(-2.47%)
Aug 10, 2010 19.96 20.14 19.74 19.96 800 -0.17(-0.83%)
Aug 09, 2010 20.29 20.31 20.08 20.12 2,684,324 -0.02(-0.10%)
Aug 06, 2010 20.14 20.25 19.88 20.14 2,998,076 -0.05(-0.26%)
Aug 05, 2010 20.08 20.25 19.93 20.20 2,056,048 -0.08(-0.38%)
Aug 04, 2010 19.95 20.31 19.93 20.27 2,211,556 +0.40(+2.04%)
Aug 03, 2010 20.07 20.14 19.83 19.87 2,218,756 -0.35(-1.76%)
Aug 02, 2010 20.12 20.36 20.08 20.23 3,507,472 +0.39(+1.98%)
Jul 30, 2010 19.83 19.87 19.45 19.83 4,354,396 +0.02(+0.13%)
Jul 29, 2010 19.96 20.05 19.53 19.81 3,170,488 -0.08(-0.39%)
Jul 28, 2010 20.00 20.17 19.73 19.89 3,255,272 -0.20(-1.02%)
Jul 27, 2010 20.50 20.53 19.88 20.09 4,623,888 -0.38(-1.86%)
Jul 26, 2010 20.00 20.53 19.91 20.47 4,969,900 +0.52(+2.63%)
Jul 23, 2010 19.75 20.19 19.75 19.95 6,979,232 +0.34(+1.76%)
Jul 22, 2010 19.55 19.87 19.03 19.60 800 +1.11(+6.00%)
Jul 21, 2010 18.86 18.91 18.44 18.49 4,311,028 -0.26(-1.39%)
Jul 20, 2010 18.75 18.76 17.89 18.75 3,427,752 +0.55(+3.04%)
Jul 19, 2010 18.31 18.46 18.02 18.20 2,704,212 -0.02(-0.11%)
Jul 16, 2010 18.22 18.96 18.17 18.22 4,266,936 -0.64(-3.42%)
Jul 15, 2010 19.02 19.11 18.73 18.86 4,413,088 -0.18(-0.93%)
Jul 14, 2010 18.95 19.06 18.74 19.04 4,012,876 -0.01(-0.04%)
Jul 13, 2010 18.88 19.14 18.77 19.05 2,754,480 +0.46(+2.45%)
Jul 12, 2010 18.63 18.84 18.48 18.59 3,628,448 -0.13(-0.71%)
Jul 09, 2010 18.73 18.77 18.46 18.73 3,184,488 +0.16(+0.85%)
Jul 08, 2010 18.22 18.61 18.22 18.57 4,392,132 +0.43(+2.37%)
Jul 07, 2010 17.49 18.17 17.44 18.14 3,746,532 +0.66(+3.78%)
Jul 06, 2010 17.83 17.97 17.31 17.48 3,285,440 -0.18(-1.01%)
Jul 02, 2010 17.66 18.02 17.57 17.66 2,987,600 -0.22(-1.26%)
Jul 01, 2010 17.76 18.04 17.46 17.88 4,274,336 +0.08(+0.48%)
Jun 30, 2010 18.00 18.17 17.76 17.80 5,007,452 -0.26(-1.47%)
Jun 29, 2010 18.50 18.51 17.92 18.06 6,199,264 -0.77(-4.10%)
Jun 25, 2010 18.83 18.86 18.52 18.83 5,861,116 +0.15(+0.82%)
Jun 24, 2010 18.94 18.95 18.57 18.68 4,646,372 -0.33(-1.72%)
Jun 23, 2010 19.08 19.15 18.79 19.01 4,389,184 -0.09(-0.45%)
Jun 22, 2010 19.74 19.89 19.07 19.09 3,460,128 -0.55(-2.80%)
Jun 21, 2010 20.01 20.04 19.53 19.64 3,868,940 -0.15(-0.75%)
Jun 18, 2010 19.79 19.93 19.60 19.79 3,883,952 +0.14(+0.71%)
Jun 17, 2010 19.86 19.89 19.50 19.65 5,622,412 -0.16(-0.82%)
Jun 16, 2010 19.93 20.00 19.65 19.81 4,393,240 -0.20(-0.97%)
Jun 15, 2010 19.62 20.04 19.51 20.01 3,243,256 +0.49(+2.48%)
Jun 14, 2010 19.57 19.77 19.45 19.52 2,859,084 +0.08(+0.41%)
Jun 11, 2010 19.25 19.57 19.22 19.44 3,883,212 +0.06(+0.31%)
Jun 10, 2010 19.04 19.41 18.95 19.38 2,745,504 +0.72(+3.84%)
Jun 09, 2010 18.58 18.97 18.58 18.67 4,237,092 +0.19(+1.03%)
Jun 08, 2010 18.32 18.50 18.04 18.48 4,051,992 +0.16(+0.87%)
Jun 07, 2010 18.67 18.74 18.30 18.32 3,969,164 -0.29(-1.57%)
Jun 04, 2010 18.61 19.14 18.51 18.61 3,786,552 -0.92(-4.71%)
Jun 03, 2010 19.50 19.65 19.37 19.53 2,840,320 +0.03(+0.14%)
Jun 02, 2010 19.00 19.50 18.83 19.50 4,425,092 +0.54(+2.86%)
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.