Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.17 17.50 17.16 17.17 277,806 -0.23(-1.30%)
Sep 29, 2010 17.40 17.50 17.29 17.40 4,919 -0.01(-0.06%)
Sep 28, 2010 17.20 17.48 17.07 17.41 7,334 +0.24(+1.40%)
Sep 27, 2010 17.42 17.43 17.13 17.17 27,917,598 -0.23(-1.32%)
Sep 24, 2010 17.22 17.41 17.15 17.40 33,718,057 +0.36(+2.11%)
Sep 23, 2010 17.04 17.24 17.02 17.04 37,906,684 -0.18(-1.05%)
Sep 22, 2010 17.12 17.27 17.08 17.22 52,032,880 +0.01(+0.06%)
Sep 21, 2010 17.24 17.28 17.09 17.21 43,881,542 -0.06(-0.38%)
Sep 20, 2010 17.08 17.33 17.04 17.27 31,415,901 +0.21(+1.25%)
Sep 17, 2010 17.06 17.26 17.03 17.06 53,339,364 -0.21(-1.22%)
Sep 15, 2010 17.07 17.36 17.03 17.27 55,214,992 +0.19(+1.13%)
Sep 14, 2010 16.93 17.22 16.92 17.08 2,000 +0.11(+0.65%)
Sep 13, 2010 17.01 17.15 16.85 16.97 47,817,941 -0.02(-0.12%)
Sep 10, 2010 16.84 17.00 16.81 16.99 42,032,368 +0.22(+1.31%)
Sep 09, 2010 16.73 16.90 16.66 16.77 52,174,998 +0.21(+1.27%)
Sep 08, 2010 16.35 16.65 16.30 16.56 424,204 +0.23(+1.41%)
Sep 07, 2010 16.44 16.45 16.21 16.33 26,021 -1.42(-8.00%)
Sep 06, 2010 17.00 17.75 17.00 17.75 600 +1.29(+7.84%)
Sep 03, 2010 16.47 16.59 16.38 16.46 33,007,771 +0.06(+0.37%)
Sep 02, 2010 16.33 16.43 16.25 16.40 3,334 +0.11(+0.68%)
Sep 01, 2010 16.13 16.37 16.07 16.29 45,369,990 +0.35(+2.20%)
Aug 31, 2010 15.93 16.10 15.79 15.94 108,601 +0.06(+0.38%)
Aug 30, 2010 16.05 16.21 15.86 15.88 38,738,088 -0.21(-1.31%)
Aug 27, 2010 16.09 16.12 15.77 16.09 38,262,947 +0.08(+0.50%)
Aug 26, 2010 15.96 16.09 15.81 16.01 10,979 +0.02(+0.13%)
Aug 25, 2010 15.77 16.06 15.66 15.99 3,762 +0.19(+1.20%)
Aug 24, 2010 15.94 15.97 15.77 15.80 68,727 -0.30(-1.86%)
Aug 23, 2010 16.20 16.24 15.98 16.10 58,976,392 +0.18(+1.13%)
Aug 20, 2010 15.91 16.01 15.85 15.92 49,099,516 -0.11(-0.69%)
Aug 19, 2010 16.07 16.13 15.82 16.03 34,655 -0.07(-0.43%)
Aug 18, 2010 16.21 16.34 16.01 16.10 17,118 -0.17(-1.04%)
Aug 17, 2010 16.23 16.40 16.13 16.27 26,448 +0.24(+1.50%)
Aug 16, 2010 15.98 16.17 15.85 16.03 36,252,833 -0.05(-0.31%)
Aug 13, 2010 16.08 16.25 16.03 16.08 32,406,290 -0.13(-0.80%)
Aug 12, 2010 15.90 16.23 15.86 16.21 48,460,307 +0.21(+1.31%)
Aug 11, 2010 16.30 16.34 15.99 16.00 45,115 -0.39(-2.38%)
Aug 10, 2010 16.29 16.60 16.26 16.39 350 -0.03(-0.18%)
Aug 09, 2010 16.29 16.48 16.11 16.42 48,080,562 +0.18(+1.11%)
Aug 06, 2010 16.24 16.28 16.00 16.24 51,632,136 +0.05(+0.31%)
Aug 05, 2010 16.39 16.48 16.07 16.19 2,070 -0.25(-1.52%)
Aug 04, 2010 16.26 16.52 16.12 16.44 25,438 +0.10(+0.61%)
Aug 03, 2010 16.00 16.48 15.95 16.34 108,663 +0.86(+5.56%)
Aug 02, 2010 15.16 15.48 15.10 15.48 54,741,393 +0.48(+3.20%)
Jul 30, 2010 15.00 15.13 14.88 15.00 44,041,101 -0.09(-0.60%)
Jul 29, 2010 15.18 15.42 15.02 15.09 4,871 +0.09(+0.60%)
Jul 28, 2010 15.00 15.44 14.95 15.00 9,045 -0.27(-1.77%)
Jul 27, 2010 15.27 15.36 14.99 15.27 28,924 +0.25(+1.66%)
Jul 26, 2010 14.63 15.09 14.61 15.02 55,492,025 +0.44(+3.02%)
Jul 23, 2010 14.75 14.80 14.39 14.58 53,202,474 -0.23(-1.55%)
Jul 22, 2010 14.61 14.87 14.59 14.81 27,191 +0.31(+2.14%)
Jul 21, 2010 14.55 14.72 14.42 14.50 42,285,546 -0.05(-0.34%)
Jul 20, 2010 14.55 14.65 14.44 14.55 47,138,925 -0.18(-1.22%)
Jul 19, 2010 14.62 14.84 14.58 14.73 32,704,977 +0.17(+1.17%)
Jul 16, 2010 14.56 14.94 14.55 14.56 47,787,455 -0.31(-2.08%)
Jul 15, 2010 14.85 14.93 14.65 14.87 43,620,511 +0.03(+0.20%)
Jul 14, 2010 14.73 14.96 14.65 14.84 63,408 +0.05(+0.34%)
Jul 13, 2010 14.79 15.10 14.76 14.79 44,020 -0.14(-0.94%)
Jul 12, 2010 14.73 14.94 14.69 14.93 38,363,006 +0.16(+1.08%)
Jul 09, 2010 14.77 14.86 14.63 14.77 32,620,794 -0.05(-0.34%)
Jul 08, 2010 14.78 14.98 14.62 14.82 31,529 +0.20(+1.37%)
Jul 07, 2010 14.31 14.63 14.20 14.62 54,255,893 +0.33(+2.31%)
Jul 06, 2010 14.33 14.41 14.14 14.29 25,648 +0.15(+1.06%)
Jul 02, 2010 14.14 14.36 14.10 14.14 40,753,996 -0.07(-0.49%)
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.