Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.89 20.12 19.61 19.89 21,801,100 +0.00(+0.00%)
Jul 29, 2010 20.00 20.23 19.72 19.89 18,330 -0.01(-0.07%)
Jul 28, 2010 19.90 20.16 19.85 19.90 26,977 +0.04(+0.22%)
Jul 27, 2010 19.86 20.22 19.84 19.86 24,374 +0.00(+0.00%)
Jul 26, 2010 19.84 20.00 19.61 19.86 16,446,384 +0.08(+0.41%)
Jul 23, 2010 19.64 19.97 19.45 19.78 19,884,736 +0.07(+0.37%)
Jul 22, 2010 19.93 20.09 19.45 19.70 14,466 -0.01(-0.04%)
Jul 21, 2010 19.95 20.51 19.63 19.71 85,169,848 +1.16(+6.26%)
Jul 20, 2010 18.55 18.59 17.66 18.55 20,527,896 +0.32(+1.78%)
Jul 19, 2010 18.20 18.38 17.92 18.22 12,063,827 +0.03(+0.16%)
Jul 16, 2010 18.20 18.65 18.02 18.20 23,089,484 -0.31(-1.67%)
Jul 15, 2010 18.80 18.91 18.23 18.50 19,440,452 -0.28(-1.49%)
Jul 14, 2010 18.72 18.84 18.45 18.78 76,814 -0.09(-0.47%)
Jul 13, 2010 18.33 18.95 18.33 18.87 41,762 +0.81(+4.48%)
Jul 12, 2010 18.11 18.14 17.79 18.06 10,714,660 -0.10(-0.57%)
Jul 09, 2010 18.17 18.20 17.68 18.17 13,873,738 +0.37(+2.07%)
Jul 08, 2010 17.86 17.98 17.55 17.80 21,456 +0.18(+1.04%)
Jul 07, 2010 16.98 17.67 16.96 17.61 21,536,222 +0.72(+4.27%)
Jul 06, 2010 16.89 17.22 16.70 16.89 14,547 +0.10(+0.61%)
Jul 02, 2010 16.79 17.17 16.65 16.79 16,214,566 -0.19(-1.13%)
Jul 01, 2010 17.07 17.19 16.47 16.98 29,658,780 -0.09(-0.52%)
Jun 30, 2010 17.26 17.50 17.02 17.07 2,045 -0.18(-1.02%)
Jun 29, 2010 17.25 17.68 17.11 17.25 47,940 -1.15(-6.24%)
Jun 25, 2010 18.39 18.56 17.94 18.39 30,818,976 +0.55(+3.09%)
Jun 24, 2010 18.30 18.35 17.79 17.84 119,369 -0.57(-3.08%)
Jun 23, 2010 18.49 18.69 18.33 18.41 21,937,264 -0.11(-0.60%)
Jun 22, 2010 18.83 19.06 18.50 18.52 41,539 -0.32(-1.68%)
Jun 21, 2010 19.14 19.23 18.78 18.83 20,418,030 -0.07(-0.35%)
Jun 18, 2010 18.90 18.95 18.53 18.90 21,456,024 +0.28(+1.50%)
Jun 17, 2010 19.02 19.04 18.53 18.62 34,816 -0.33(-1.75%)
Jun 16, 2010 18.95 19.03 18.72 18.95 20,564,652 -0.13(-0.69%)
Jun 15, 2010 18.78 19.12 18.50 19.08 1,223 +0.46(+2.45%)
Jun 14, 2010 19.30 19.31 18.61 18.63 21,291,530 -0.49(-2.58%)
Jun 11, 2010 18.57 19.17 18.54 19.12 15,446,324 +0.30(+1.60%)
Jun 10, 2010 18.74 18.91 18.39 18.82 21,597 +0.34(+1.83%)
Jun 09, 2010 18.94 19.03 18.34 18.48 21,970,970 -0.34(-1.80%)
Jun 08, 2010 18.72 18.89 18.22 18.82 1,223 +0.22(+1.19%)
Jun 07, 2010 19.24 19.38 18.56 18.60 19,927,806 -0.51(-2.69%)
Jun 04, 2010 19.11 19.60 19.08 19.11 23,265,028 -0.63(-3.20%)
Jun 03, 2010 20.08 20.11 19.54 19.75 14,251,643 -0.24(-1.21%)
Jun 02, 2010 19.40 20.01 19.25 19.99 79,710 +0.77(+4.02%)
Jun 01, 2010 19.70 20.01 19.18 19.22 85,958 -0.72(-3.61%)
May 28, 2010 19.94 20.41 19.73 19.94 20,853,230 -0.40(-1.99%)
May 27, 2010 19.86 20.37 19.65 20.34 24,761,678 +0.83(+4.26%)
May 26, 2010 19.56 19.92 19.49 19.51 27,825 +0.31(+1.61%)
May 25, 2010 18.28 19.23 18.21 19.20 194,194 +0.26(+1.40%)
May 24, 2010 20.09 20.09 18.91 18.94 30,973,746 -1.00(-5.02%)
May 21, 2010 18.45 20.06 18.40 19.94 44,103,220 +1.08(+5.73%)
May 20, 2010 19.00 19.43 18.86 18.86 49,433 -1.03(-5.18%)
May 19, 2010 19.56 20.04 19.42 19.89 32,404,932 +0.23(+1.16%)
May 18, 2010 20.18 20.18 19.46 19.66 94,119 -0.28(-1.40%)
May 17, 2010 19.89 20.05 19.50 19.94 26,090,582 +0.02(+0.11%)
May 14, 2010 19.92 20.04 19.68 19.92 34,437,644 -0.40(-1.96%)
May 13, 2010 20.64 20.86 20.31 20.31 25,412,600 +0.38(+1.92%)
May 12, 2010 20.11 20.52 19.75 19.93 60,418,060 -0.94(-4.51%)
May 11, 2010 21.23 21.32 20.72 20.87 1,155 -0.35(-1.66%)
May 10, 2010 21.08 21.30 20.83 21.23 29,587,236 +0.82(+4.00%)
May 07, 2010 20.47 20.77 19.83 20.41 44,117,960 +0.54(+2.74%)
May 06, 2010 21.33 21.53 19.35 19.86 18,356 -1.50(-7.02%)
May 05, 2010 21.37 21.77 21.32 21.36 21,434,426 -0.32(-1.49%)
May 04, 2010 22.10 22.10 21.57 21.69 12,726 -0.69(-3.09%)
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.