Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.92 15.06 14.81 14.93 53,067 -0.05(-0.33%)
Aug 30, 2010 15.05 15.20 14.89 14.97 13,373,897 -0.02(-0.13%)
Aug 27, 2010 15.10 15.14 14.83 14.99 12,482,221 -0.12(-0.82%)
Aug 26, 2010 15.12 15.26 14.97 15.12 54,580 +0.19(+1.28%)
Aug 25, 2010 14.78 14.98 14.54 14.93 13,443 +0.02(+0.11%)
Aug 24, 2010 14.90 15.05 14.77 14.91 40,127 -0.19(-1.27%)
Aug 23, 2010 15.24 15.41 15.10 15.10 9,228,566 -0.07(-0.44%)
Aug 20, 2010 15.05 15.20 15.00 15.17 8,401,253 -0.02(-0.11%)
Aug 19, 2010 15.28 15.33 15.02 15.18 30,795 -0.19(-1.25%)
Aug 18, 2010 15.26 15.47 15.10 15.37 27,074 +0.11(+0.74%)
Aug 17, 2010 15.27 15.47 15.21 15.26 5,469 +0.14(+0.91%)
Aug 16, 2010 14.92 15.21 14.85 15.12 11,189,969 +0.10(+0.68%)
Aug 13, 2010 15.02 15.21 15.00 15.02 10,330,954 -0.20(-1.31%)
Aug 12, 2010 15.11 15.28 15.05 15.22 11,455,628 -0.11(-0.75%)
Aug 11, 2010 15.49 15.49 15.21 15.34 4,459 -0.39(-2.50%)
Aug 10, 2010 15.63 15.83 15.49 15.73 35,081 -0.04(-0.28%)
Aug 09, 2010 15.78 15.96 15.72 15.77 9,272,570 +0.03(+0.22%)
Aug 06, 2010 15.74 15.77 15.49 15.74 9,044,106 -0.02(-0.14%)
Aug 05, 2010 15.63 15.83 15.60 15.76 54,956 +0.01(+0.08%)
Aug 04, 2010 15.57 15.83 15.56 15.75 22,530 +0.19(+1.23%)
Aug 03, 2010 15.79 15.79 15.50 15.56 1,794 -0.26(-1.64%)
Aug 02, 2010 15.83 15.96 15.74 15.82 12,034,357 +0.14(+0.92%)
Jul 30, 2010 15.61 15.74 15.46 15.67 10,223,192 +0.02(+0.15%)
Jul 29, 2010 15.67 15.77 15.47 15.65 131,598 +0.09(+0.57%)
Jul 28, 2010 15.56 15.75 15.51 15.56 1,348 -0.12(-0.77%)
Jul 27, 2010 15.68 15.72 15.50 15.68 119,226 +0.10(+0.63%)
Jul 26, 2010 15.47 15.74 15.43 15.58 12,324,816 +0.10(+0.66%)
Jul 23, 2010 15.22 15.57 15.14 15.48 13,531,057 +0.25(+1.65%)
Jul 22, 2010 14.98 15.35 14.97 15.23 169,846 +0.41(+2.74%)
Jul 21, 2010 14.93 15.13 14.75 14.82 18,546,680 -0.04(-0.27%)
Jul 20, 2010 14.86 14.90 14.39 14.86 17,390,436 +0.26(+1.79%)
Jul 19, 2010 14.71 14.78 14.51 14.60 11,251,509 -0.07(-0.51%)
Jul 16, 2010 14.68 15.04 14.62 14.68 16,097,704 -0.23(-1.56%)
Jul 15, 2010 14.97 15.07 14.76 14.91 16,567,276 -0.10(-0.69%)
Jul 14, 2010 14.93 15.03 14.78 15.01 31,458 +0.01(+0.10%)
Jul 13, 2010 14.98 15.09 14.90 15.00 116,985 +0.14(+0.95%)
Jul 12, 2010 14.89 15.00 14.74 14.86 10,442,991 -0.07(-0.48%)
Jul 09, 2010 14.93 14.94 14.80 14.93 12,877,627 -0.03(-0.19%)
Jul 08, 2010 14.73 15.00 14.71 14.96 73,216 +0.37(+2.51%)
Jul 07, 2010 14.36 14.60 14.26 14.59 20,171,540 +0.29(+2.01%)
Jul 06, 2010 14.52 14.72 14.12 14.30 67,121 -0.14(-0.96%)
Jul 02, 2010 14.44 14.67 14.35 14.44 13,658,276 -0.06(-0.44%)
Jul 01, 2010 14.51 14.58 14.21 14.51 23,984,338 +0.13(+0.90%)
Jun 30, 2010 14.46 14.71 14.32 14.38 39,497 -0.13(-0.91%)
Jun 29, 2010 14.82 14.83 14.35 14.51 103,969 -0.42(-2.78%)
Jun 25, 2010 14.92 15.00 14.66 14.92 21,250,354 +0.10(+0.70%)
Jun 24, 2010 14.90 15.04 14.73 14.82 43,120 -0.62(-3.98%)
Jun 23, 2010 15.46 15.57 15.22 15.43 13,668,416 +0.01(+0.08%)
Jun 22, 2010 15.84 15.96 15.36 15.42 2,889 -0.40(-2.54%)
Jun 21, 2010 16.07 16.16 15.71 15.82 13,147,195 -0.13(-0.79%)
Jun 18, 2010 15.95 16.01 15.85 15.95 13,152,411 +0.08(+0.50%)
Jun 17, 2010 15.84 15.90 15.67 15.87 13,786,083 +0.16(+1.00%)
Jun 16, 2010 15.61 15.86 15.55 15.71 14,884,336 -0.03(-0.20%)
Jun 15, 2010 15.38 15.74 15.38 15.74 3,035 +0.37(+2.44%)
Jun 14, 2010 15.43 15.53 15.30 15.37 10,274,714 -0.02(-0.15%)
Jun 11, 2010 15.17 15.46 15.12 15.39 10,347,625 +0.12(+0.81%)
Jun 10, 2010 15.15 15.44 15.14 15.27 137,373 +0.37(+2.49%)
Jun 09, 2010 15.01 15.18 14.83 14.90 15,156,822 -0.05(-0.36%)
Jun 08, 2010 14.81 14.99 14.61 14.95 7,607 +0.14(+0.96%)
Jun 07, 2010 15.01 15.11 14.79 14.81 12,952,131 -0.25(-1.67%)
Jun 04, 2010 15.06 15.42 14.93 15.06 18,094,950 -0.61(-3.88%)
Jun 03, 2010 15.58 15.72 15.52 15.67 13,253,406 +0.19(+1.24%)
Jun 02, 2010 15.12 15.49 15.12 15.48 114,674 +0.39(+2.56%)
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.