Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 19.20 19.46 18.94 18.96 3,270,116 -0.38(-1.97%)
May 28, 2010 19.34 19.62 19.21 19.34 3,900,124 -0.12(-0.62%)
May 27, 2010 19.36 19.47 19.20 19.46 7,559,492 +0.44(+2.29%)
May 26, 2010 19.43 19.50 18.99 19.02 6,728,260 -0.24(-1.23%)
May 25, 2010 18.98 19.31 18.73 19.26 8,532,080 -0.08(-0.40%)
May 24, 2010 19.48 19.61 19.31 19.34 2,197,188 -0.14(-0.69%)
May 21, 2010 18.91 19.71 18.75 19.47 4,101,868 +0.25(+1.30%)
May 20, 2010 19.17 19.63 19.07 19.22 400 -0.77(-3.85%)
May 19, 2010 20.07 20.21 19.70 19.99 4,465,040 -0.20(-0.97%)
May 18, 2010 20.59 20.77 20.18 20.19 94,400 -0.19(-0.92%)
May 17, 2010 20.48 20.50 19.93 20.38 3,291,516 -0.08(-0.39%)
May 14, 2010 20.45 20.79 20.30 20.45 3,734,804 -0.38(-1.82%)
May 13, 2010 21.18 21.22 20.79 20.83 3,025,568 -0.29(-1.38%)
May 12, 2010 20.86 21.22 20.82 21.13 3,167,592 +0.29(+1.38%)
May 11, 2010 21.07 21.17 20.80 20.84 3,993,392 +0.06(+0.30%)
May 10, 2010 20.59 20.78 20.51 20.78 4,227,072 +1.05(+5.35%)
May 07, 2010 20.01 20.27 19.48 19.72 5,399,524 -0.40(-1.98%)
May 06, 2010 20.75 20.88 18.89 20.12 5,492,828 -0.63(-3.05%)
May 05, 2010 20.83 21.08 20.74 20.75 5,020,248 -0.25(-1.18%)
May 04, 2010 21.22 21.34 20.94 21.00 3,699,496 -0.52(-2.42%)
May 03, 2010 21.65 21.92 21.47 21.52 4,510,588 -0.09(-0.39%)
Apr 30, 2010 22.20 22.31 21.60 21.61 5,768,492 -0.18(-0.80%)
Apr 29, 2010 21.58 21.82 21.45 21.78 1,999,080 +0.36(+1.70%)
Apr 28, 2010 21.45 21.72 21.27 21.42 2,643,696 +0.04(+0.20%)
Apr 27, 2010 21.73 21.75 21.32 21.37 4,122,964 -0.44(-2.03%)
Apr 26, 2010 21.63 21.94 21.58 21.82 2,941,912 +0.15(+0.69%)
Apr 23, 2010 21.65 21.75 21.49 21.67 4,061,232 -0.04(-0.21%)
Apr 22, 2010 20.99 21.74 20.93 21.71 5,348,340 +0.63(+2.99%)
Apr 21, 2010 20.92 21.11 20.87 21.08 15,352 +0.19(+0.91%)
Apr 20, 2010 20.70 20.90 20.66 20.89 1,916,524 +0.23(+1.14%)
Apr 19, 2010 20.58 20.79 20.48 20.66 2,789,412 +0.03(+0.12%)
Apr 16, 2010 20.83 21.01 20.58 20.63 2,607,360 -0.29(-1.41%)
Apr 15, 2010 20.86 20.97 20.75 20.92 2,034,408 +0.00(+0.00%)
Apr 14, 2010 21.12 21.12 20.72 20.92 5,210,416 -0.14(-0.65%)
Apr 13, 2010 20.95 21.11 20.76 21.06 2,154,592 +0.08(+0.41%)
Apr 12, 2010 21.02 21.08 20.89 20.98 2,744,252 +0.06(+0.30%)
Apr 09, 2010 20.89 20.93 20.51 20.92 4,440,752 +0.40(+1.92%)
Apr 08, 2010 20.51 20.55 20.35 20.52 2,381,772 -0.01(-0.06%)
Apr 07, 2010 20.59 20.72 20.49 20.53 2,980,184 -0.10(-0.46%)
Apr 06, 2010 20.44 20.70 20.41 20.63 2,401,156 +0.01(+0.05%)
Apr 05, 2010 20.30 20.63 20.27 20.62 2,663,064 +0.36(+1.79%)
Apr 01, 2010 20.15 20.25 20.25 20.25 7,755,200 +0.22(+1.09%)
Mar 31, 2010 19.93 20.14 19.91 20.04 2,477,624 +0.05(+0.26%)
Mar 30, 2010 20.13 20.20 19.97 19.99 2,425,660 -0.12(-0.58%)
Mar 29, 2010 20.22 20.22 19.93 20.10 2,715,412 -0.02(-0.12%)
Mar 26, 2010 19.95 20.23 19.90 20.13 4,981,516 +0.26(+1.32%)
Mar 25, 2010 20.14 20.23 19.86 19.86 4,211,948 -0.11(-0.56%)
Mar 24, 2010 20.14 20.22 19.95 19.98 3,096,084 -0.27(-1.33%)
Mar 23, 2010 20.07 20.25 20.00 20.25 3,072,980 +0.20(+0.99%)
Mar 22, 2010 19.82 20.20 19.75 20.05 3,414,604 +0.12(+0.61%)
Mar 19, 2010 20.02 20.06 19.88 19.93 4,278,964 -0.04(-0.19%)
Mar 18, 2010 20.08 20.24 19.83 19.96 3,679,960 -0.13(-0.66%)
Mar 17, 2010 19.99 20.16 19.98 20.10 3,418,888 +0.13(+0.64%)
Mar 16, 2010 19.97 20.00 19.85 19.97 2,129,344 +0.04(+0.21%)
Mar 15, 2010 19.80 19.93 19.74 19.93 3,499,048 +0.02(+0.10%)
Mar 12, 2010 19.99 20.00 19.76 19.91 1,921,276 -0.04(-0.21%)
Mar 11, 2010 19.90 19.95 19.72 19.95 2,390,704 -0.04(-0.19%)
Mar 10, 2010 19.90 20.00 19.83 19.99 2,566,728 +0.05(+0.25%)
Mar 09, 2010 19.95 20.00 19.88 19.94 2,866,012 -0.06(-0.31%)
Mar 08, 2010 19.72 20.00 19.71 20.00 3,080,900 +0.30(+1.55%)
Mar 05, 2010 19.44 19.74 19.37 19.70 2,686,200 +0.20(+1.04%)
Mar 04, 2010 19.46 19.60 19.36 19.49 2,364,724 +0.03(+0.15%)
Mar 03, 2010 19.52 19.53 19.37 19.46 3,292,116 -0.06(-0.29%)
Mar 02, 2010 19.50 19.56 19.45 19.52 3,038,436 +0.03(+0.15%)
Mar 01, 2010 19.36 19.50 19.27 19.49 2,772,312 +0.15(+0.75%)
Feb 26, 2010 19.25 19.42 19.17 19.34 3,003,788 +0.03(+0.16%)
Feb 25, 2010 18.94 19.32 18.94 19.32 2,422,964 +0.15(+0.77%)
Feb 24, 2010 19.00 19.18 18.89 19.17 1,891,684 +0.23(+1.19%)
Feb 23, 2010 19.09 19.13 18.84 18.94 2,968,940 -0.24(-1.23%)
Feb 22, 2010 19.20 19.26 19.14 19.18 1,800,056 +0.02(+0.09%)
Feb 19, 2010 19.11 19.19 18.98 19.16 2,911,104 +0.06(+0.30%)
Feb 18, 2010 19.11 19.18 18.95 19.10 3,052,728 -0.04(-0.18%)
Feb 17, 2010 18.94 19.16 18.93 19.14 4,354,384 +0.27(+1.42%)
Feb 16, 2010 18.59 18.88 18.54 18.87 3,243,700 +0.38(+2.08%)
Feb 12, 2010 18.38 18.49 18.49 18.49 18,228,800 -0.10(-0.55%)
Feb 11, 2010 18.54 18.68 18.35 18.59 7,637,864 +0.48(+2.64%)
Feb 10, 2010 18.09 18.29 18.02 18.11 3,741,736 -0.02(-0.10%)
Feb 09, 2010 17.94 18.18 17.94 18.13 2,340,632 +0.27(+1.54%)
Feb 08, 2010 17.84 18.15 17.80 17.85 2,157,988 -0.03(-0.15%)
Feb 05, 2010 17.82 17.93 17.56 17.88 5,181,388 -0.01(-0.04%)
Feb 04, 2010 18.04 18.08 17.78 17.89 4,643,836 -0.29(-1.62%)
Feb 03, 2010 18.35 18.38 18.07 18.18 2,820,760 -0.36(-1.95%)
Feb 02, 2010 18.28 18.56 18.21 18.55 2,491,596 +0.31(+1.69%)
Feb 01, 2010 18.07 18.26 18.00 18.24 1,427,376 +0.23(+1.28%)
Jan 29, 2010 18.16 18.37 17.97 18.01 1,786,120 -0.12(-0.66%)
Jan 28, 2010 18.37 18.40 18.11 18.13 3,000,896 -0.17(-0.92%)
Jan 27, 2010 18.09 18.34 18.05 18.30 2,348,860 +0.21(+1.13%)
Jan 26, 2010 18.05 18.16 17.94 18.09 2,152,232 +0.05(+0.26%)
Jan 25, 2010 18.23 18.25 17.96 18.04 2,821,408 -0.07(-0.37%)
Jan 22, 2010 18.63 18.70 18.10 18.11 3,700,948 -0.49(-2.66%)
Jan 21, 2010 18.76 18.83 18.60 18.61 4,488,736 -0.11(-0.61%)
Jan 20, 2010 18.68 18.76 18.54 18.72 2,407,352 -0.07(-0.36%)
Jan 19, 2010 18.64 18.81 18.64 18.79 1,963,304 +0.13(+0.71%)
Jan 15, 2010 18.76 18.66 18.66 18.66 11,224,000 -0.10(-0.56%)
Jan 14, 2010 18.82 18.89 18.61 18.76 3,285,096 -0.02(-0.13%)
Jan 13, 2010 18.64 18.80 18.54 18.79 2,351,156 +0.16(+0.86%)
Jan 12, 2010 18.77 18.92 18.46 18.62 2,587,296 -0.20(-1.05%)
Jan 11, 2010 18.98 19.04 18.58 18.82 2,247,564 -0.06(-0.30%)
Jan 08, 2010 18.96 19.01 18.80 18.88 2,940,372 -0.10(-0.53%)
Jan 07, 2010 18.54 19.02 18.54 18.98 2,644,008 +0.36(+1.93%)
Jan 06, 2010 18.70 18.72 18.47 18.62 2,904,208 -0.07(-0.40%)
Jan 05, 2010 18.37 18.80 18.11 18.70 4,115,348 +0.35(+1.91%)
Jan 04, 2010 18.50 18.50 18.26 18.34 2,041,900 +0.04(+0.19%)
Dec 31, 2009 18.61 18.31 18.31 18.31 3,443,200 -0.25(-1.35%)
Dec 30, 2009 18.48 18.61 18.41 18.56 1,063,576 +0.03(+0.15%)
Dec 29, 2009 18.46 18.56 18.41 18.53 938,656 +0.10(+0.54%)
Dec 28, 2009 18.43 18.52 18.35 18.43 820,376 -0.01(-0.04%)
Dec 24, 2009 18.42 18.51 18.38 18.44 450,104 +0.06(+0.30%)
Dec 23, 2009 18.42 18.45 18.30 18.39 1,164,744 -0.00(-0.03%)
Dec 22, 2009 18.30 18.39 18.17 18.39 1,478,712 +0.05(+0.26%)
Dec 21, 2009 18.06 18.40 18.06 18.34 1,862,032 +0.26(+1.42%)
Dec 18, 2009 18.17 18.30 17.85 18.08 2,920,352 -0.01(-0.07%)
Dec 17, 2009 18.13 18.25 18.03 18.10 2,268,204 -0.21(-1.15%)
Dec 16, 2009 18.30 18.45 18.26 18.31 1,783,676 +0.02(+0.08%)
Dec 15, 2009 18.39 18.42 18.12 18.29 2,015,552 -0.16(-0.89%)
Dec 14, 2009 18.41 18.50 18.39 18.46 2,121,640 +0.11(+0.61%)
Dec 11, 2009 18.15 18.38 18.02 18.34 2,276,736 +0.35(+1.93%)
Dec 10, 2009 18.01 18.17 17.85 18.00 1,646,300 +0.17(+0.95%)
Dec 09, 2009 17.84 17.89 17.68 17.83 1,961,532 -0.09(-0.52%)
Dec 08, 2009 17.98 18.04 17.82 17.92 2,312,512 -0.11(-0.64%)
Dec 07, 2009 18.16 18.25 17.96 18.04 2,669,064 -0.11(-0.63%)
Dec 04, 2009 18.39 18.51 18.04 18.15 6,399,140 -0.20(-1.10%)
Dec 03, 2009 18.70 18.70 18.32 18.35 3,057,868 -0.41(-2.20%)
Dec 02, 2009 18.59 18.95 18.57 18.76 3,613,908 +0.24(+1.28%)
Dec 01, 2009 18.40 18.64 18.37 18.53 3,799,000 +0.35(+1.91%)
Nov 30, 2009 18.12 18.21 17.84 18.18 3,525,140 +0.10(+0.55%)
Nov 27, 2009 18.00 18.25 17.77 18.08 1,764,632 -0.31(-1.69%)
Nov 25, 2009 18.14 18.43 18.14 18.39 2,428,716 +0.24(+1.32%)
Nov 24, 2009 18.42 18.45 17.93 18.15 4,722,244 -0.16(-0.89%)
Nov 23, 2009 18.38 18.51 18.25 18.31 3,753,136 +0.20(+1.09%)
Nov 20, 2009 18.27 18.37 18.01 18.11 4,684,624 -0.24(-1.31%)
Nov 19, 2009 18.34 18.53 18.21 18.36 2,904,508 -0.11(-0.61%)
Nov 18, 2009 18.51 18.67 18.36 18.47 3,166,972 -0.04(-0.23%)
Nov 17, 2009 18.85 18.85 18.36 18.51 3,980,104 -0.38(-1.99%)
Nov 16, 2009 18.86 18.97 18.78 18.89 3,289,608 +0.26(+1.42%)
Nov 13, 2009 18.50 18.70 18.38 18.62 3,651,332 +0.05(+0.27%)
Nov 12, 2009 19.09 19.09 18.48 18.57 3,649,364 -0.47(-2.47%)
Nov 11, 2009 18.97 19.32 18.88 19.04 2,910,004 +0.08(+0.40%)
Nov 10, 2009 19.16 19.27 18.75 18.96 2,891,548 -0.18(-0.97%)
Nov 09, 2009 18.71 19.17 18.69 19.15 3,237,828 +0.53(+2.86%)
Nov 06, 2009 18.52 18.70 18.37 18.62 2,461,264 -0.02(-0.11%)
Nov 05, 2009 18.01 18.64 18.01 18.64 7,088,892 +0.74(+4.13%)
Nov 04, 2009 18.17 18.20 17.86 17.90 3,914,676 -0.20(-1.09%)
Nov 03, 2009 17.82 18.22 17.79 18.09 5,589,268 +0.14(+0.78%)
Nov 02, 2009 17.85 18.12 17.55 17.95 4,038,640 +0.19(+1.10%)
Oct 30, 2009 17.90 18.17 17.66 17.76 7,359,656 -0.15(-0.81%)
Oct 29, 2009 17.80 17.92 17.73 17.91 6,170,312 +0.22(+1.26%)
Oct 28, 2009 18.37 18.40 17.59 17.68 7,314,304 -0.65(-3.57%)
Oct 27, 2009 18.49 18.77 18.05 18.34 15,292,456 -1.28(-6.55%)
Oct 26, 2009 19.57 19.95 19.52 19.62 8,027,404 +0.04(+0.22%)
Oct 23, 2009 19.58 19.63 19.50 19.58 4,309,956 +0.04(+0.22%)
Oct 22, 2009 19.02 19.57 18.95 19.54 3,868,424 +0.60(+3.14%)
Oct 21, 2009 19.38 19.46 18.94 18.94 3,453,652 -0.44(-2.26%)
Oct 20, 2009 19.33 19.48 19.33 19.38 5,126,616 +0.13(+0.69%)
Oct 19, 2009 19.14 19.52 19.07 19.25 3,214,068 +0.21(+1.12%)
Oct 16, 2009 19.16 19.16 18.85 19.04 2,085,828 -0.23(-1.22%)
Oct 15, 2009 18.97 19.32 18.94 19.27 3,165,304 +0.20(+1.04%)
Oct 14, 2009 18.82 19.19 18.81 19.07 3,262,780 +0.40(+2.13%)
Oct 13, 2009 18.92 18.92 18.60 18.67 3,189,572 -0.13(-0.70%)
Oct 12, 2009 18.80 18.93 18.73 18.81 1,878,248 +0.12(+0.63%)
Oct 09, 2009 18.79 18.81 18.57 18.69 2,626,056 -0.07(-0.37%)
Oct 08, 2009 18.30 18.89 18.21 18.76 4,854,132 +0.60(+3.32%)
Oct 07, 2009 17.89 18.18 17.86 18.16 2,415,128 +0.23(+1.30%)
Oct 06, 2009 17.81 18.08 17.76 17.92 2,097,828 +0.22(+1.26%)
Oct 05, 2009 17.27 17.73 17.27 17.70 2,540,796 +0.41(+2.39%)
Oct 02, 2009 17.31 17.39 17.15 17.29 2,350,936 -0.12(-0.69%)
Oct 01, 2009 18.01 18.11 17.40 17.41 3,674,752 -0.70(-3.85%)
Sep 30, 2009 18.29 18.37 17.96 18.11 3,772,960 -0.19(-1.05%)
Sep 29, 2009 17.92 18.44 17.92 18.30 3,206,716 +0.40(+2.23%)
Sep 28, 2009 17.58 18.01 17.56 17.90 1,605,720 +0.33(+1.89%)
Sep 25, 2009 17.56 17.87 17.51 17.57 2,965,268 -0.12(-0.65%)
Sep 24, 2009 17.72 17.96 17.68 17.68 4,400,004 +0.00(+0.00%)
Sep 23, 2009 17.98 18.07 17.68 17.68 3,645,896 -0.26(-1.45%)
Sep 22, 2009 18.11 18.17 17.89 17.94 2,171,040 -0.11(-0.58%)
Sep 21, 2009 18.05 18.24 17.89 18.05 2,349,472 -0.11(-0.63%)
Sep 18, 2009 18.21 18.25 18.08 18.16 2,306,444 -0.01(-0.07%)
Sep 17, 2009 18.27 18.45 18.09 18.17 3,148,616 +0.18(+0.99%)
Sep 16, 2009 18.02 18.27 17.87 18.00 3,390,508 -0.02(-0.14%)
Sep 15, 2009 18.05 18.24 17.88 18.02 3,392,512 -0.05(-0.29%)
Sep 14, 2009 17.69 18.09 17.61 18.08 2,499,336 +0.24(+1.35%)
Sep 11, 2009 17.82 17.96 17.70 17.83 2,862,948 +0.07(+0.39%)
Sep 10, 2009 17.56 17.78 17.45 17.76 2,812,520 +0.20(+1.17%)
Sep 09, 2009 17.35 17.64 17.31 17.56 3,188,160 +0.19(+1.09%)
Sep 08, 2009 17.40 17.52 17.21 17.37 3,951,072 +0.05(+0.27%)
Sep 04, 2009 17.15 17.39 17.05 17.32 3,543,076 +0.12(+0.68%)
Sep 03, 2009 17.22 17.22 16.94 17.20 3,685,340 +0.02(+0.13%)
Sep 02, 2009 17.00 17.33 17.00 17.18 6,055,316 +0.12(+0.70%)
Sep 01, 2009 17.33 17.64 17.00 17.06 4,358,072 -0.33(-1.88%)
Aug 31, 2009 17.61 17.63 17.33 17.39 4,324,828 -0.37(-2.06%)
Aug 28, 2009 17.40 17.81 17.39 17.75 7,078,760 +0.47(+2.72%)
Aug 27, 2009 17.24 17.39 16.96 17.29 4,151,880 +0.05(+0.28%)
Aug 26, 2009 16.84 17.26 16.67 17.24 5,990,860 +0.50(+2.99%)
Aug 25, 2009 16.57 16.83 16.53 16.74 3,293,832 +0.23(+1.39%)
Aug 24, 2009 16.80 16.96 16.46 16.51 3,698,316 -0.26(-1.52%)
Aug 21, 2009 16.61 16.84 16.54 16.76 3,131,928 +0.12(+0.71%)
Aug 20, 2009 16.61 16.75 16.50 16.64 2,272,116 +0.14(+0.86%)
Aug 19, 2009 16.32 16.59 16.23 16.50 2,728,844 +0.14(+0.84%)
Aug 18, 2009 16.13 16.40 16.04 16.36 2,285,680 +0.38(+2.36%)
Aug 17, 2009 16.22 16.32 15.96 15.99 2,785,196 -0.42(-2.56%)
Aug 14, 2009 16.70 16.80 16.26 16.41 2,841,152 -0.35(-2.10%)
Aug 13, 2009 16.64 16.76 16.33 16.76 2,280,428 +0.11(+0.65%)
Aug 12, 2009 16.55 16.83 16.47 16.65 2,760,920 +0.02(+0.15%)
Aug 11, 2009 16.70 16.71 16.39 16.63 2,778,448 -0.15(-0.88%)
Aug 10, 2009 17.07 17.14 16.64 16.77 2,865,532 -0.44(-2.54%)
Aug 07, 2009 16.74 17.32 16.69 17.21 4,860,632 +0.60(+3.64%)
Aug 06, 2009 16.58 16.74 16.45 16.61 2,757,660 +0.03(+0.17%)
Aug 05, 2009 16.53 16.66 16.37 16.58 3,042,248 +0.05(+0.30%)
Aug 04, 2009 16.30 16.55 16.13 16.53 3,216,100 +0.24(+1.44%)
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.