Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.93 18.05 17.86 18.04 9,089,211 +0.07(+0.41%)
Oct 28, 2010 18.01 18.09 17.84 17.96 7,343,935 +0.02(+0.10%)
Oct 27, 2010 17.99 18.02 17.78 17.95 10,130,584 -0.23(-1.24%)
Oct 25, 2010 18.29 18.39 18.16 18.17 10,027,692 +0.03(+0.16%)
Oct 22, 2010 18.18 18.28 18.10 18.14 4,786,907 -0.04(-0.23%)
Oct 21, 2010 18.08 18.35 18.05 18.18 13,084,965 +0.19(+1.07%)
Oct 20, 2010 17.95 18.09 17.91 17.99 8,504,004 +0.11(+0.63%)
Oct 19, 2010 17.82 18.06 17.73 17.88 12,210,178 -0.21(-1.14%)
Oct 18, 2010 18.16 18.19 18.05 18.08 7,109,181 -0.08(-0.41%)
Oct 15, 2010 18.22 18.26 18.08 18.16 9,343,589 +0.05(+0.28%)
Oct 14, 2010 18.10 18.22 18.01 18.11 10,622,751 -0.06(-0.30%)
Oct 13, 2010 18.24 18.33 18.05 18.16 11,842,568 +0.03(+0.16%)
Oct 12, 2010 18.38 18.47 18.12 18.14 25,396,016 -0.02(-0.11%)
Oct 11, 2010 18.08 18.23 18.05 18.16 11,131,571 -0.01(-0.07%)
Oct 08, 2010 18.17 18.29 17.92 18.17 21,491,536 +0.23(+1.30%)
Oct 07, 2010 18.00 18.01 17.79 17.94 107,971 -0.07(-0.39%)
Oct 06, 2010 17.95 18.01 17.90 18.01 10,840,907 +0.00(+0.01%)
Oct 05, 2010 17.85 18.04 17.78 18.01 82,356 +0.31(+1.78%)
Oct 04, 2010 17.70 17.77 17.50 17.69 11,687,180 -0.08(-0.46%)
Oct 01, 2010 17.77 17.93 17.68 17.77 15,995,981 +0.02(+0.13%)
Sep 30, 2010 17.75 17.89 17.61 17.75 74,553 +0.05(+0.27%)
Sep 29, 2010 17.78 17.81 17.55 17.70 3,084 -0.16(-0.88%)
Sep 28, 2010 17.51 17.90 17.40 17.86 113,593 +0.34(+1.93%)
Sep 27, 2010 17.59 17.61 17.31 17.52 21,193,300 -0.10(-0.58%)
Sep 24, 2010 18.02 18.09 17.60 17.62 37,686,024 +0.42(+2.45%)
Sep 23, 2010 17.20 17.30 16.96 17.20 19,910,458 +0.08(+0.47%)
Sep 22, 2010 17.16 17.27 16.99 17.12 11,840,278 -0.08(-0.49%)
Sep 21, 2010 17.26 17.29 17.10 17.21 67,098 -0.15(-0.87%)
Sep 20, 2010 17.12 17.50 17.12 17.36 17,044,804 +0.25(+1.44%)
Sep 17, 2010 17.11 17.17 16.94 17.11 13,711,524 +0.15(+0.91%)
Sep 15, 2010 16.64 16.99 16.59 16.96 17,849,206 +0.29(+1.71%)
Sep 14, 2010 16.49 16.80 16.47 16.67 43,839 +0.13(+0.79%)
Sep 13, 2010 16.48 16.67 16.47 16.54 11,127,358 +0.21(+1.26%)
Sep 10, 2010 16.42 16.58 16.32 16.33 9,210,918 -0.04(-0.23%)
Sep 09, 2010 16.57 16.61 16.30 16.37 4,583 -0.05(-0.30%)
Sep 08, 2010 16.44 16.55 16.37 16.42 70,877 +0.03(+0.16%)
Sep 07, 2010 16.34 16.49 16.33 16.39 137,967 -0.05(-0.31%)
Sep 03, 2010 16.33 16.49 16.22 16.44 13,860,008 +0.29(+1.77%)
Sep 02, 2010 15.96 16.18 15.89 16.16 10,791 +0.20(+1.25%)
Sep 01, 2010 15.74 15.98 15.67 15.96 15,520,888 +0.44(+2.85%)
Aug 31, 2010 15.51 15.66 15.40 15.52 51,044 -0.05(-0.33%)
Aug 30, 2010 15.65 15.80 15.48 15.57 12,863,951 -0.02(-0.13%)
Aug 27, 2010 15.70 15.74 15.42 15.59 12,006,274 -0.13(-0.82%)
Aug 26, 2010 15.72 15.87 15.56 15.72 52,499 +0.20(+1.28%)
Aug 25, 2010 15.37 15.57 15.12 15.52 12,930 +0.02(+0.11%)
Aug 24, 2010 15.49 15.65 15.36 15.50 38,597 -0.20(-1.27%)
Aug 23, 2010 15.85 16.02 15.70 15.70 8,876,681 -0.07(-0.44%)
Aug 20, 2010 15.65 15.80 15.60 15.77 8,080,913 -0.02(-0.11%)
Aug 19, 2010 15.89 15.93 15.61 15.78 29,621 -0.20(-1.25%)
Aug 18, 2010 15.86 16.09 15.70 15.98 26,041 +0.12(+0.74%)
Aug 17, 2010 15.88 16.09 15.81 15.87 5,260 +0.14(+0.91%)
Aug 16, 2010 15.51 15.81 15.44 15.72 10,763,296 +0.11(+0.68%)
Aug 13, 2010 15.62 15.82 15.59 15.62 9,937,035 -0.21(-1.31%)
Aug 12, 2010 15.71 15.88 15.64 15.82 11,018,826 -0.12(-0.75%)
Aug 11, 2010 16.10 16.10 15.82 15.94 4,289 -0.41(-2.50%)
Aug 10, 2010 16.24 16.46 16.11 16.35 33,743 -0.05(-0.28%)
Aug 09, 2010 16.40 16.59 16.35 16.40 8,919,007 +0.04(+0.22%)
Aug 06, 2010 16.36 16.39 16.10 16.36 8,699,255 -0.02(-0.13%)
Aug 05, 2010 16.25 16.45 16.22 16.39 52,861 +0.01(+0.08%)
Aug 04, 2010 16.19 16.45 16.18 16.37 21,671 +0.20(+1.23%)
Aug 03, 2010 16.42 16.42 16.12 16.17 1,726 -0.27(-1.64%)
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.