Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.64 16.99 16.50 16.81 6,372,217 +0.02(+0.12%)
Aug 30, 2010 17.21 17.26 16.79 16.79 5,148,257 -0.48(-2.76%)
Aug 27, 2010 16.85 17.38 16.51 17.27 7,165,725 +0.53(+3.14%)
Aug 26, 2010 16.89 17.19 16.72 16.74 6,287,385 -0.10(-0.61%)
Aug 25, 2010 16.48 16.94 16.32 16.85 7,281,901 +0.12(+0.74%)
Aug 24, 2010 16.84 16.93 16.52 16.72 8,463,966 -0.37(-2.14%)
Aug 23, 2010 17.47 17.58 17.01 17.09 6,502,313 -0.22(-1.26%)
Aug 20, 2010 17.29 17.35 16.97 17.31 7,333,799 -0.07(-0.38%)
Aug 19, 2010 17.72 17.87 17.23 17.37 7,468,596 -0.52(-2.89%)
Aug 18, 2010 17.88 18.01 17.59 17.89 3,930,166 -0.07(-0.40%)
Aug 17, 2010 17.58 18.18 17.40 17.96 6,779,074 +0.60(+3.44%)
Aug 16, 2010 17.04 17.45 16.92 17.36 5,201,449 +0.14(+0.81%)
Aug 13, 2010 17.22 17.43 17.01 17.22 7,235,285 -0.12(-0.71%)
Aug 12, 2010 17.40 17.55 17.32 17.35 6,826,624 -0.31(-1.76%)
Aug 11, 2010 18.13 18.20 17.58 17.66 8,537,603 -0.82(-4.45%)
Aug 10, 2010 18.50 18.63 18.26 18.48 7,518,296 -0.28(-1.51%)
Aug 09, 2010 18.78 18.84 18.60 18.76 3,416,583 +0.15(+0.81%)
Aug 06, 2010 18.43 18.65 18.14 18.61 7,298,269 +0.00(+0.00%)
Aug 05, 2010 18.61 18.75 18.51 18.61 5,021,985 -0.12(-0.63%)
Aug 04, 2010 18.76 19.00 18.71 18.73 6,610,018 +0.09(+0.48%)
Aug 03, 2010 19.04 19.13 18.57 18.64 7,923,418 -0.46(-2.42%)
Aug 02, 2010 19.06 19.30 18.92 19.10 5,354,150 +0.34(+1.83%)
Jul 30, 2010 18.34 18.86 18.34 18.76 5,511,650 +0.09(+0.50%)
Jul 29, 2010 18.78 18.95 18.37 18.67 8,722,279 +0.01(+0.07%)
Jul 28, 2010 18.83 19.00 18.45 18.65 7,857,818 -0.02(-0.13%)
Jul 27, 2010 19.45 19.48 18.38 18.68 13,001,751 -0.57(-2.94%)
Jul 26, 2010 18.94 19.44 18.81 19.24 10,956,044 +0.34(+1.80%)
Jul 23, 2010 18.69 19.01 18.40 18.90 13,051,205 +0.15(+0.79%)
Jul 22, 2010 18.19 18.91 18.16 18.76 11,557,086 +0.69(+3.81%)
Jul 21, 2010 18.06 18.41 17.97 18.07 13,953,113 +0.15(+0.85%)
Jul 20, 2010 16.99 17.93 16.95 17.92 9,499,767 +0.57(+3.28%)
Jul 19, 2010 17.27 17.50 17.08 17.35 5,207,333 +0.16(+0.91%)
Jul 16, 2010 18.00 18.02 17.13 17.19 8,780,623 -0.80(-4.46%)
Jul 15, 2010 17.96 18.07 17.65 17.99 5,233,654 -0.02(-0.11%)
Jul 14, 2010 17.93 18.02 17.80 18.02 6,799,072 +0.12(+0.69%)
Jul 13, 2010 17.22 17.98 17.22 17.89 10,138,498 +0.88(+5.20%)
Jul 12, 2010 17.06 17.15 16.81 17.01 4,525,411 -0.12(-0.72%)
Jul 09, 2010 16.96 17.26 16.86 17.13 4,643,823 +0.22(+1.28%)
Jul 08, 2010 16.84 16.95 16.64 16.91 5,613,397 +0.21(+1.25%)
Jul 07, 2010 16.05 16.73 15.86 16.70 7,048,205 +0.67(+4.19%)
Jul 06, 2010 16.30 16.49 15.87 16.03 7,574,930 -0.07(-0.46%)
Jul 02, 2010 16.34 16.38 15.96 16.11 9,568,879 -0.15(-0.91%)
Jul 01, 2010 16.32 16.39 15.80 16.25 8,481,733 -0.07(-0.43%)
Jun 30, 2010 16.58 16.85 16.28 16.32 9,171,329 -0.29(-1.73%)
Jun 29, 2010 16.99 17.09 16.48 16.61 7,705,698 -1.06(-6.00%)
Jun 25, 2010 17.58 17.77 17.36 17.67 7,651,226 +0.23(+1.29%)
Jun 24, 2010 17.51 17.74 17.19 17.45 7,156,657 -0.18(-1.00%)
Jun 23, 2010 17.60 17.79 17.33 17.62 6,270,006 +0.01(+0.05%)
Jun 22, 2010 18.27 18.42 17.56 17.61 7,501,798 -0.60(-3.28%)
Jun 21, 2010 18.11 18.59 17.95 18.21 8,665,406 +0.34(+1.90%)
Jun 18, 2010 17.88 18.17 17.80 17.87 7,111,338 +0.02(+0.14%)
Jun 17, 2010 17.88 17.96 17.52 17.85 5,125,552 +0.05(+0.30%)
Jun 16, 2010 17.81 17.93 17.73 17.79 4,356,207 -0.17(-0.93%)
Jun 15, 2010 17.26 17.98 17.25 17.96 7,551,232 +0.76(+4.40%)
Jun 14, 2010 17.50 17.66 17.15 17.20 7,251,509 -0.06(-0.36%)
Jun 11, 2010 16.96 17.52 16.82 17.27 9,057,035 +0.03(+0.19%)
Jun 10, 2010 16.48 17.26 16.41 17.23 13,036,519 +1.16(+7.24%)
Jun 09, 2010 16.21 16.65 16.01 16.07 5,791,599 -0.05(-0.28%)
Jun 08, 2010 15.98 16.18 15.76 16.12 6,728,049 +0.20(+1.29%)
Jun 07, 2010 16.34 16.47 15.87 15.91 8,928,808 -0.41(-2.51%)
Jun 04, 2010 16.84 17.03 16.25 16.32 8,035,733 -1.10(-6.32%)
Jun 03, 2010 17.08 17.50 17.00 17.42 10,934,446 +0.46(+2.73%)
Jun 02, 2010 16.52 16.97 16.31 16.96 6,685,339 +0.50(+3.01%)
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.