Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.66 18.75 18.56 18.66 11,392 -0.14(-0.74%)
Aug 30, 2010 18.94 18.95 18.78 18.80 2,529,206 -0.14(-0.74%)
Aug 27, 2010 18.94 19.02 18.74 18.94 2,493,790 +0.21(+1.12%)
Aug 26, 2010 18.76 18.84 18.69 18.73 30,076 +0.06(+0.35%)
Aug 25, 2010 18.53 18.74 18.44 18.67 5,395 +0.12(+0.67%)
Aug 24, 2010 18.58 18.65 18.47 18.54 5,503 -0.41(-2.18%)
Aug 23, 2010 18.97 19.10 18.93 18.96 3,827,061 +0.23(+1.25%)
Aug 20, 2010 18.68 18.74 18.63 18.72 1,940,380 +0.12(+0.67%)
Aug 19, 2010 18.85 18.88 18.51 18.60 26,980 -0.36(-1.89%)
Aug 18, 2010 19.05 19.06 18.93 18.96 23,568 -0.05(-0.29%)
Aug 17, 2010 19.01 19.12 18.89 19.01 4,388 +0.03(+0.18%)
Aug 16, 2010 18.96 19.13 18.92 18.98 3,598,692 -0.04(-0.24%)
Aug 13, 2010 19.02 19.10 18.93 19.02 5,320,619 +0.47(+2.53%)
Aug 12, 2010 18.54 18.65 18.45 18.55 3,656,642 +0.37(+2.03%)
Aug 11, 2010 18.36 18.37 18.18 18.18 4,393,263 -0.26(-1.41%)
Aug 10, 2010 18.44 18.73 18.35 18.44 3,701 +0.07(+0.38%)
Aug 09, 2010 18.35 18.40 18.28 18.37 2,064,458 +0.16(+0.88%)
Aug 06, 2010 18.21 18.22 18.05 18.21 1,940,711 +0.18(+1.00%)
Aug 05, 2010 17.95 18.04 17.93 18.04 9,605 -0.03(-0.17%)
Aug 04, 2010 18.05 18.11 17.96 18.07 7,356 -0.04(-0.22%)
Aug 03, 2010 17.98 18.17 17.96 18.10 9,072 +0.15(+0.83%)
Aug 02, 2010 17.77 17.96 17.73 17.96 4,497,335 +0.41(+2.36%)
Jul 30, 2010 17.54 17.66 17.38 17.54 5,005,374 +0.00(+0.03%)
Jul 29, 2010 17.64 17.71 17.47 17.54 10,375 -0.14(-0.79%)
Jul 28, 2010 17.89 17.93 17.67 17.68 3,156,828 -0.16(-0.90%)
Jul 27, 2010 17.82 17.89 17.66 17.84 17,314 -0.26(-1.42%)
Jul 26, 2010 17.85 18.09 17.82 18.09 4,229,862 +0.12(+0.66%)
Jul 23, 2010 18.05 18.08 17.85 17.98 5,513,564 -0.08(-0.44%)
Jul 22, 2010 17.93 18.20 17.93 18.05 29,449 +0.15(+0.82%)
Jul 21, 2010 17.79 17.92 17.71 17.91 7,927,238 -0.00(-0.03%)
Jul 20, 2010 17.59 17.94 17.58 17.91 35,902 +0.06(+0.33%)
Jul 19, 2010 17.91 17.99 17.79 17.85 3,185,621 -0.08(-0.47%)
Jul 16, 2010 17.94 18.24 17.88 17.94 4,887,076 -0.39(-2.12%)
Jul 15, 2010 18.25 18.37 18.11 18.32 8,390,488 +0.42(+2.37%)
Jul 14, 2010 17.66 18.71 16.89 17.90 63,740 +0.31(+1.76%)
Jul 13, 2010 17.53 17.71 17.43 17.59 7,507 +0.42(+2.44%)
Jul 12, 2010 17.11 17.32 17.09 17.17 5,672,428 +0.01(+0.09%)
Jul 09, 2010 17.16 17.17 16.77 17.16 7,326,301 -0.03(-0.20%)
Jul 08, 2010 16.95 17.19 16.93 17.19 14,742 +0.23(+1.36%)
Jul 07, 2010 16.69 16.96 16.69 16.96 4,872,351 +0.15(+0.91%)
Jul 06, 2010 16.65 16.94 16.65 16.81 36,873 +0.17(+1.04%)
Jul 02, 2010 16.64 16.73 16.53 16.64 3,619,050 -0.07(-0.41%)
Jul 01, 2010 16.81 16.83 16.52 16.70 4,602,529 -0.04(-0.27%)
Jun 30, 2010 16.78 16.96 16.72 16.75 4,203 +0.08(+0.47%)
Jun 29, 2010 16.95 16.97 16.59 16.67 34,609 -0.37(-2.20%)
Jun 25, 2010 17.04 17.10 16.93 17.04 3,992,964 -0.18(-1.03%)
Jun 24, 2010 17.36 17.38 17.22 17.22 41,598 -0.01(-0.06%)
Jun 23, 2010 17.33 17.33 17.06 17.23 3,659,818 -0.03(-0.20%)
Jun 22, 2010 17.33 17.50 17.26 17.27 10,181 -0.07(-0.40%)
Jun 21, 2010 17.51 17.54 17.30 17.33 3,862,405 -0.14(-0.82%)
Jun 18, 2010 17.48 17.58 17.46 17.48 4,227,861 -0.33(-1.85%)
Jun 17, 2010 17.81 17.86 17.69 17.81 2,708,207 -0.12(-0.69%)
Jun 16, 2010 17.81 18.05 17.74 17.93 6,953,302 +0.19(+1.08%)
Jun 15, 2010 17.65 17.75 17.57 17.74 10,520 +0.38(+2.21%)
Jun 14, 2010 17.45 17.55 17.32 17.35 2,950,027 +0.13(+0.77%)
Jun 11, 2010 17.01 17.26 16.99 17.22 3,882,869 +0.34(+2.01%)
Jun 10, 2010 16.86 17.00 16.79 16.88 4,134 +0.29(+1.72%)
Jun 09, 2010 16.66 16.80 16.55 16.60 3,860,013 +0.05(+0.30%)
Jun 08, 2010 16.55 16.59 16.34 16.55 3,265 -0.03(-0.18%)
Jun 07, 2010 16.69 16.83 16.56 16.58 2,948,581 -0.11(-0.65%)
Jun 04, 2010 16.68 16.98 16.64 16.68 3,302,311 -0.52(-3.01%)
Jun 03, 2010 17.26 17.32 17.10 17.20 3,616,182 +0.06(+0.34%)
Jun 02, 2010 16.95 17.15 16.85 17.14 16,937 +0.57(+3.42%)
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.