Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.34 17.39 17.12 17.22 24,945,874 -0.03(-0.20%)
Sep 29, 2010 16.93 17.28 16.90 17.26 431 +0.26(+1.56%)
Sep 28, 2010 16.92 17.07 16.83 16.99 119,034 +0.06(+0.37%)
Sep 27, 2010 16.88 17.05 16.68 16.93 21,659,076 +0.15(+0.87%)
Sep 24, 2010 16.64 16.79 16.55 16.79 22,675,502 +0.32(+1.96%)
Sep 23, 2010 16.46 16.57 16.21 16.46 29,081,136 +0.08(+0.51%)
Sep 22, 2010 16.25 16.44 16.22 16.38 27,837,060 +0.16(+0.97%)
Sep 21, 2010 16.34 16.49 16.12 16.22 4,742 -0.09(-0.53%)
Sep 20, 2010 15.89 16.31 15.79 16.31 31,675,280 +0.42(+2.66%)
Sep 17, 2010 15.89 16.00 15.82 15.89 45,242,108 -0.10(-0.64%)
Sep 15, 2010 15.71 16.12 15.68 15.99 46,430,728 +0.42(+2.70%)
Sep 14, 2010 15.22 15.76 15.20 15.57 52,668 +0.38(+2.50%)
Sep 13, 2010 15.77 15.77 15.05 15.19 65,263,800 -0.61(-3.83%)
Sep 10, 2010 15.50 15.88 15.47 15.79 33,850,924 +0.30(+1.96%)
Sep 09, 2010 15.95 16.00 15.32 15.49 95,438 -0.41(-2.58%)
Sep 08, 2010 16.32 16.39 15.84 15.90 7,415 -0.68(-4.13%)
Sep 07, 2010 16.67 16.93 16.55 16.58 3,979 -0.23(-1.38%)
Sep 03, 2010 16.93 16.96 16.72 16.82 15,169,631 +0.12(+0.72%)
Sep 02, 2010 16.46 16.76 16.39 16.70 793 +0.34(+2.06%)
Sep 01, 2010 16.20 16.41 16.02 16.36 18,636,300 +0.43(+2.72%)
Aug 31, 2010 15.92 16.26 15.77 15.93 91,695 -0.22(-1.39%)
Aug 30, 2010 16.46 16.56 16.13 16.15 15,095,100 -0.09(-0.56%)
Aug 27, 2010 16.36 16.50 16.14 16.24 16,880,210 -0.27(-1.63%)
Aug 26, 2010 16.51 16.56 16.21 16.51 28,395 +0.07(+0.45%)
Aug 25, 2010 16.31 16.73 16.30 16.44 3,664 +0.05(+0.28%)
Aug 24, 2010 16.12 16.46 16.00 16.39 7,385 +0.13(+0.77%)
Aug 23, 2010 16.36 16.54 16.14 16.26 19,821,038 +0.00(+0.03%)
Aug 20, 2010 16.54 16.60 16.14 16.26 33,997,888 -0.35(-2.14%)
Aug 19, 2010 16.80 16.87 16.58 16.61 2,686 -0.29(-1.71%)
Aug 18, 2010 16.95 17.02 16.82 16.90 13,184,043 -0.11(-0.65%)
Aug 17, 2010 17.04 17.11 16.80 17.02 14,371,846 +0.12(+0.73%)
Aug 16, 2010 16.72 16.99 16.65 16.89 11,533,941 +0.14(+0.84%)
Aug 13, 2010 16.75 16.96 16.73 16.75 15,706,557 -0.18(-1.04%)
Aug 12, 2010 16.88 17.21 16.82 16.93 26,598,228 -0.12(-0.72%)
Aug 11, 2010 17.16 17.24 16.93 17.05 26,032 -0.40(-2.30%)
Aug 10, 2010 17.45 17.56 17.17 17.45 33,501,110 +0.12(+0.71%)
Aug 09, 2010 16.95 17.36 16.88 17.33 30,852,900 +0.60(+3.60%)
Aug 06, 2010 16.73 16.74 16.43 16.73 20,880,754 +0.15(+0.90%)
Aug 05, 2010 16.72 16.79 16.54 16.58 33,198,174 -0.22(-1.31%)
Aug 04, 2010 16.80 17.02 16.78 16.80 22,104,112 -0.13(-0.75%)
Aug 03, 2010 16.61 17.04 16.56 16.92 45,150 +0.18(+1.07%)
Aug 02, 2010 16.46 16.78 16.45 16.75 58,069,720 -0.26(-1.53%)
Jul 30, 2010 17.01 17.07 16.55 17.01 33,209,470 +0.32(+1.90%)
Jul 29, 2010 17.33 17.36 16.54 16.69 7,582 -0.74(-4.26%)
Jul 28, 2010 17.43 17.81 17.41 17.43 563,127 -0.33(-1.87%)
Jul 27, 2010 17.76 17.91 17.59 17.76 25,969 +0.12(+0.70%)
Jul 26, 2010 17.55 17.74 17.47 17.64 17,029,410 +0.11(+0.65%)
Jul 23, 2010 17.27 17.61 17.17 17.53 13,653,255 +0.26(+1.52%)
Jul 22, 2010 16.96 17.28 16.93 17.26 6,901 +0.49(+2.90%)
Jul 21, 2010 17.15 17.16 16.68 16.78 17,153,006 -0.29(-1.68%)
Jul 20, 2010 17.06 17.08 16.34 17.06 20,602,588 +0.55(+3.34%)
Jul 19, 2010 16.74 16.75 16.43 16.51 21,581,926 -0.05(-0.32%)
Jul 16, 2010 16.57 17.10 16.52 16.57 42,118,492 -0.89(-5.09%)
Jul 15, 2010 17.71 17.77 17.22 17.45 17,779,288 -0.23(-1.31%)
Jul 14, 2010 17.75 17.85 17.54 17.69 3,019 -0.07(-0.40%)
Jul 13, 2010 18.04 18.04 17.50 17.76 1,293 +0.02(+0.10%)
Jul 12, 2010 17.62 17.94 17.59 17.74 17,071,658 -0.20(-1.12%)
Jul 09, 2010 17.94 17.99 17.53 17.94 24,244,084 +0.53(+3.06%)
Jul 08, 2010 17.50 17.57 17.17 17.41 1,725 +0.06(+0.35%)
Jul 07, 2010 16.85 17.37 16.73 17.35 22,507,710 +0.59(+3.53%)
Jul 06, 2010 16.76 17.23 16.64 16.76 16,075 -0.21(-1.24%)
Jul 02, 2010 16.97 17.11 16.83 16.97 20,279,040 +0.17(+1.04%)
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.