Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.50 15.83 15.36 15.51 94,158 -0.22(-1.39%)
Aug 30, 2010 16.03 16.13 15.71 15.73 15,500,589 -0.09(-0.56%)
Aug 27, 2010 15.94 16.07 15.72 15.82 17,333,652 -0.26(-1.63%)
Aug 26, 2010 16.08 16.13 15.78 16.08 29,157 +0.07(+0.45%)
Aug 25, 2010 15.88 16.29 15.87 16.01 3,763 +0.05(+0.28%)
Aug 24, 2010 15.70 16.03 15.59 15.96 7,583 +0.12(+0.77%)
Aug 23, 2010 15.94 16.10 15.72 15.84 20,353,476 +0.00(+0.03%)
Aug 20, 2010 16.10 16.17 15.72 15.83 34,911,152 -0.35(-2.14%)
Aug 19, 2010 16.36 16.43 16.15 16.18 2,758 -0.28(-1.71%)
Aug 18, 2010 16.51 16.57 16.38 16.46 13,538,197 -0.11(-0.65%)
Aug 17, 2010 16.59 16.66 16.36 16.57 14,757,907 +0.12(+0.73%)
Aug 16, 2010 16.28 16.54 16.22 16.45 11,843,770 +0.14(+0.84%)
Aug 13, 2010 16.31 16.52 16.30 16.31 16,128,472 -0.17(-1.04%)
Aug 12, 2010 16.44 16.76 16.38 16.48 27,312,718 -0.12(-0.72%)
Aug 11, 2010 16.71 16.79 16.49 16.60 26,731 -0.37(-2.18%)
Aug 10, 2010 16.97 17.08 16.70 16.97 34,443,952 +0.12(+0.71%)
Aug 09, 2010 16.49 16.88 16.42 16.85 31,721,214 +0.59(+3.60%)
Aug 06, 2010 16.27 16.28 15.98 16.27 21,468,414 +0.14(+0.89%)
Aug 05, 2010 16.27 16.33 16.08 16.12 34,132,492 -0.21(-1.31%)
Aug 04, 2010 16.34 16.55 16.32 16.34 22,726,202 -0.12(-0.75%)
Aug 03, 2010 16.15 16.58 16.11 16.46 46,421 +0.17(+1.07%)
Aug 02, 2010 16.01 16.32 16.00 16.29 59,704,016 -0.25(-1.53%)
Jul 30, 2010 16.54 16.60 16.09 16.54 34,144,108 +0.31(+1.90%)
Jul 29, 2010 16.86 16.89 16.09 16.23 7,796 -0.72(-4.26%)
Jul 28, 2010 16.95 17.33 16.93 16.95 578,975 -0.32(-1.87%)
Jul 27, 2010 17.28 17.42 17.11 17.28 26,700 +0.12(+0.70%)
Jul 26, 2010 17.07 17.25 16.99 17.16 17,508,680 +0.11(+0.65%)
Jul 23, 2010 16.79 17.13 16.70 17.05 14,037,508 +0.25(+1.52%)
Jul 22, 2010 16.50 16.81 16.47 16.79 7,095 +0.47(+2.90%)
Jul 21, 2010 16.68 16.69 16.22 16.32 17,635,754 -0.28(-1.68%)
Jul 20, 2010 16.60 16.61 15.90 16.60 21,182,420 +0.54(+3.34%)
Jul 19, 2010 16.28 16.29 15.98 16.06 22,189,320 -0.05(-0.32%)
Jul 16, 2010 16.11 16.63 16.07 16.11 43,303,860 -0.86(-5.09%)
Jul 15, 2010 17.23 17.28 16.75 16.98 18,279,662 -0.23(-1.31%)
Jul 14, 2010 17.27 17.36 17.06 17.20 3,104 -0.07(-0.40%)
Jul 13, 2010 17.54 17.54 17.02 17.27 1,330 +0.02(+0.10%)
Jul 12, 2010 17.14 17.45 17.11 17.25 17,552,116 -0.20(-1.12%)
Jul 09, 2010 17.45 17.50 17.05 17.45 24,926,402 +0.52(+3.06%)
Jul 08, 2010 17.03 17.09 16.70 16.93 1,773 +0.06(+0.35%)
Jul 07, 2010 16.39 16.89 16.27 16.87 23,141,158 +0.57(+3.53%)
Jul 06, 2010 16.30 16.76 16.19 16.30 16,527 -0.21(-1.24%)
Jul 02, 2010 16.50 16.64 16.37 16.50 20,849,766 +0.17(+1.04%)
Jul 01, 2010 16.01 16.46 15.81 16.33 1,108 +0.38(+2.37%)
Jun 30, 2010 16.16 16.26 15.95 15.95 443 -0.16(-0.98%)
Jun 29, 2010 16.11 16.79 16.03 16.11 15,122 -1.17(-6.80%)
Jun 25, 2010 17.29 17.46 17.06 17.29 26,751,968 +0.04(+0.24%)
Jun 24, 2010 17.39 17.58 17.08 17.25 12,416 -0.29(-1.65%)
Jun 23, 2010 17.81 17.81 17.32 17.53 30,968,756 -0.23(-1.27%)
Jun 22, 2010 18.27 18.27 17.73 17.76 886 -0.48(-2.65%)
Jun 21, 2010 17.58 18.89 17.01 18.24 128,451,888 +0.87(+5.01%)
Jun 18, 2010 17.37 17.87 17.20 17.37 32,966,262 -0.27(-1.53%)
Jun 17, 2010 17.55 17.84 17.42 17.64 22,838 +0.24(+1.39%)
Jun 16, 2010 17.18 17.42 17.05 17.40 31,197,976 +0.05(+0.31%)
Jun 15, 2010 16.79 17.35 16.66 17.35 3,104 +0.71(+4.27%)
Jun 14, 2010 17.35 17.36 16.62 16.64 41,526,580 -0.52(-3.02%)
Jun 11, 2010 17.25 17.34 16.99 17.16 33,456,438 -0.31(-1.77%)
Jun 10, 2010 17.05 17.47 16.91 17.46 1,552 +0.82(+4.95%)
Jun 09, 2010 16.71 17.02 16.50 16.64 39,453,524 +0.10(+0.61%)
Jun 08, 2010 16.26 16.57 16.03 16.54 12,195 +0.33(+2.03%)
Jun 07, 2010 16.24 16.64 16.13 16.21 33,940,480 -0.05(-0.33%)
Jun 04, 2010 16.27 16.55 16.02 16.27 46,720,784 -0.00(-0.01%)
Jun 03, 2010 16.22 16.51 16.16 16.27 43,378,068 +0.20(+1.25%)
Jun 02, 2010 16.11 16.21 15.79 16.07 287,988 -0.05(-0.34%)
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.