Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.82 17.09 16.80 16.93 6,945,420 +0.07(+0.42%)
Oct 28, 2010 17.03 17.07 16.74 16.86 7,609,504 +0.03(+0.18%)
Oct 27, 2010 16.92 16.96 16.63 16.83 8,689,211 -0.43(-2.49%)
Oct 25, 2010 17.36 17.61 17.24 17.26 7,179,094 +0.08(+0.47%)
Oct 22, 2010 17.40 17.40 17.09 17.18 5,241,705 -0.09(-0.52%)
Oct 21, 2010 17.63 17.70 16.98 17.27 9,195,427 -0.23(-1.31%)
Oct 20, 2010 17.23 17.60 17.17 17.50 11,990,238 +0.38(+2.22%)
Oct 19, 2010 17.22 17.33 16.92 17.12 9,745,739 -0.37(-2.12%)
Oct 18, 2010 17.61 17.61 17.38 17.49 7,084,470 -0.05(-0.29%)
Oct 15, 2010 17.76 17.83 17.40 17.54 9,990,259 +0.01(+0.06%)
Oct 14, 2010 17.81 17.86 17.41 17.53 9,103,684 -0.33(-1.85%)
Oct 13, 2010 18.00 18.20 17.80 17.86 11,171,265 -0.04(-0.22%)
Oct 12, 2010 17.46 17.93 17.24 17.90 9,041,720 +0.39(+2.23%)
Oct 11, 2010 17.44 17.57 17.14 17.51 6,107,089 +0.28(+1.63%)
Oct 08, 2010 17.23 17.64 16.85 17.23 11,439,107 +0.25(+1.47%)
Oct 07, 2010 17.19 17.24 16.76 16.98 7,694,908 -0.12(-0.70%)
Oct 06, 2010 16.66 17.12 16.59 17.10 15,225,377 +0.44(+2.64%)
Oct 05, 2010 16.58 17.42 16.53 16.66 22,714,208 +0.27(+1.65%)
Oct 04, 2010 16.32 16.39 15.97 16.39 12,959,630 +0.01(+0.06%)
Oct 01, 2010 16.38 16.39 15.89 16.38 10,470,622 +0.52(+3.26%)
Sep 30, 2010 15.86 16.23 15.69 15.86 32,270 +0.04(+0.27%)
Sep 29, 2010 15.92 15.94 15.62 15.82 6,664,756 -0.21(-1.31%)
Sep 28, 2010 15.96 16.13 15.54 16.03 8,657,463 +0.13(+0.82%)
Sep 27, 2010 16.13 16.13 15.77 15.90 9,029,730 -0.27(-1.67%)
Sep 24, 2010 15.64 16.20 15.61 16.17 11,342,580 +0.76(+4.93%)
Sep 23, 2010 15.41 15.77 14.96 15.41 493 +0.16(+1.05%)
Sep 22, 2010 15.54 15.66 15.14 15.25 13,412,979 -0.36(-2.31%)
Sep 21, 2010 15.76 15.78 15.39 15.61 9,604,602 -0.10(-0.64%)
Sep 20, 2010 15.17 15.77 15.09 15.71 6,990,537 +0.59(+3.90%)
Sep 17, 2010 15.12 15.38 14.80 15.12 15,327,935 -0.47(-3.01%)
Sep 15, 2010 15.55 15.60 15.26 15.59 9,859,663 -0.13(-0.83%)
Sep 14, 2010 15.70 15.85 15.41 15.72 6,347,240 -0.01(-0.06%)
Sep 13, 2010 15.69 15.86 15.47 15.73 8,176,309 +0.23(+1.48%)
Sep 10, 2010 15.09 15.59 15.03 15.50 9,194,530 +0.45(+2.99%)
Sep 09, 2010 15.12 15.27 15.03 15.05 7,208,884 +0.14(+0.94%)
Sep 08, 2010 14.70 15.01 14.66 14.91 8,620,025 +0.17(+1.15%)
Sep 07, 2010 15.08 15.17 14.65 14.74 725 -0.49(-3.22%)
Sep 03, 2010 15.22 15.39 15.03 15.23 7,103,264 +0.28(+1.87%)
Sep 02, 2010 14.64 15.02 14.64 14.95 361 +0.36(+2.47%)
Sep 01, 2010 14.06 14.83 14.06 14.59 13,035,965 +0.79(+5.72%)
Aug 31, 2010 13.78 13.89 13.46 13.80 52,226 +0.10(+0.73%)
Aug 30, 2010 13.87 14.06 13.69 13.70 8,195,420 -0.22(-1.58%)
Aug 27, 2010 13.92 14.00 13.16 13.92 12,933,922 +0.18(+1.31%)
Aug 26, 2010 13.64 13.83 13.42 13.74 500 +0.17(+1.25%)
Aug 25, 2010 13.06 13.62 13.01 13.57 12,488,909 +0.32(+2.42%)
Aug 24, 2010 13.12 13.40 13.04 13.25 1,207 -0.17(-1.27%)
Aug 23, 2010 13.57 13.76 13.25 13.42 10,823,427 -0.19(-1.40%)
Aug 20, 2010 13.59 13.69 13.33 13.61 7,218,696 -0.15(-1.09%)
Aug 19, 2010 14.10 14.19 13.64 13.76 907 -0.44(-3.10%)
Aug 18, 2010 14.16 14.39 13.93 14.20 13,153,861 +0.06(+0.42%)
Aug 17, 2010 14.30 14.53 14.14 14.14 8,640,949 +0.01(+0.07%)
Aug 16, 2010 13.81 14.15 13.69 14.13 7,031,940 +0.18(+1.29%)
Aug 13, 2010 13.95 14.18 13.88 13.95 11,345,420 -0.22(-1.55%)
Aug 12, 2010 14.19 14.31 14.07 14.17 11,285,773 -0.30(-2.07%)
Aug 11, 2010 15.01 15.02 14.38 14.47 825 -0.92(-5.98%)
Aug 10, 2010 15.35 15.61 15.20 15.39 1,200 -0.16(-1.03%)
Aug 09, 2010 15.49 15.62 15.33 15.55 5,709,210 +0.19(+1.24%)
Aug 06, 2010 15.36 15.48 15.02 15.36 8,412,758 -0.17(-1.09%)
Aug 05, 2010 15.49 15.76 15.44 15.53 8,179,177 -0.11(-0.70%)
Aug 04, 2010 15.53 15.68 15.27 15.64 20,855,388 +0.63(+4.20%)
Aug 03, 2010 15.24 15.29 14.71 15.01 3,700 -0.29(-1.90%)
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.