Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.15 19.54 18.98 19.34 5,538,683 +0.02(+0.12%)
Aug 30, 2010 19.80 19.86 19.32 19.32 4,474,826 -0.55(-2.76%)
Aug 27, 2010 19.39 20.00 18.99 19.87 6,228,394 +0.60(+3.14%)
Aug 26, 2010 19.43 19.77 19.24 19.26 5,464,948 -0.12(-0.61%)
Aug 25, 2010 18.96 19.49 18.77 19.38 6,329,374 +0.14(+0.74%)
Aug 24, 2010 19.38 19.47 19.01 19.24 7,356,815 -0.42(-2.14%)
Aug 23, 2010 20.10 20.23 19.57 19.66 5,651,761 -0.25(-1.26%)
Aug 20, 2010 19.89 19.96 19.52 19.91 6,374,483 -0.08(-0.38%)
Aug 19, 2010 20.39 20.56 19.83 19.99 6,491,647 -0.59(-2.89%)
Aug 18, 2010 20.57 20.72 20.24 20.58 3,416,071 -0.08(-0.40%)
Aug 17, 2010 20.23 20.92 20.02 20.66 5,892,320 +0.67(+3.36%)
Aug 16, 2010 19.62 20.09 19.48 19.99 4,517,857 +0.16(+0.81%)
Aug 13, 2010 19.83 20.06 19.58 19.83 6,284,398 -0.14(-0.71%)
Aug 12, 2010 20.03 20.20 19.93 19.97 5,929,446 -0.36(-1.76%)
Aug 11, 2010 20.87 20.95 20.24 20.33 7,415,561 -0.95(-4.45%)
Aug 10, 2010 21.30 21.45 21.03 21.28 6,530,216 -0.33(-1.51%)
Aug 09, 2010 21.62 21.69 21.42 21.60 2,967,564 +0.17(+0.81%)
Aug 06, 2010 21.22 21.48 20.88 21.43 6,339,105 +0.00(+0.00%)
Aug 05, 2010 21.42 21.59 21.31 21.43 4,361,978 -0.14(-0.63%)
Aug 04, 2010 21.60 21.88 21.54 21.57 5,741,307 +0.10(+0.48%)
Aug 03, 2010 21.92 22.02 21.38 21.46 6,882,095 -0.53(-2.42%)
Aug 02, 2010 21.94 22.22 21.79 21.99 4,650,489 +0.40(+1.83%)
Jul 30, 2010 21.12 21.71 21.12 21.60 4,787,289 +0.11(+0.50%)
Jul 29, 2010 21.62 21.82 21.15 21.49 7,575,967 +0.01(+0.07%)
Jul 28, 2010 21.68 21.88 21.24 21.48 6,825,116 -0.03(-0.13%)
Jul 27, 2010 22.39 22.43 21.16 21.50 11,293,016 -0.65(-2.94%)
Jul 26, 2010 21.81 22.38 21.66 22.16 9,516,162 +0.39(+1.80%)
Jul 23, 2010 21.52 21.89 21.18 21.76 11,335,970 +0.17(+0.79%)
Jul 22, 2010 20.94 21.78 20.91 21.59 10,038,214 +0.79(+3.81%)
Jul 21, 2010 20.79 21.20 20.69 20.80 12,119,347 +0.17(+0.85%)
Jul 20, 2010 19.56 20.64 19.51 20.63 8,251,275 +0.66(+3.28%)
Jul 19, 2010 19.88 20.15 19.66 19.97 4,522,967 +0.18(+0.90%)
Jul 16, 2010 20.73 20.75 19.73 19.79 7,626,643 -0.92(-4.46%)
Jul 15, 2010 20.68 20.80 20.33 20.72 4,545,829 -0.02(-0.11%)
Jul 14, 2010 20.65 20.75 20.50 20.74 5,905,514 +0.14(+0.69%)
Jul 13, 2010 19.82 20.70 19.82 20.60 8,806,062 +1.02(+5.20%)
Jul 12, 2010 19.64 19.74 19.35 19.58 3,930,665 -0.14(-0.72%)
Jul 09, 2010 19.53 19.87 19.41 19.72 4,033,515 +0.25(+1.28%)
Jul 08, 2010 19.39 19.51 19.15 19.47 4,875,665 +0.24(+1.25%)
Jul 07, 2010 18.48 19.27 18.26 19.23 6,121,905 +0.77(+4.19%)
Jul 06, 2010 18.77 18.99 18.27 18.46 6,579,407 -0.08(-0.46%)
Jul 02, 2010 18.82 18.86 18.37 18.54 8,311,304 -0.17(-0.91%)
Jul 01, 2010 18.79 18.87 18.20 18.71 7,367,034 -0.08(-0.43%)
Jun 30, 2010 19.09 19.40 18.74 18.79 7,966,001 -0.33(-1.73%)
Jun 29, 2010 19.56 19.68 18.97 19.12 6,692,989 -1.22(-6.00%)
Jun 25, 2010 20.24 20.46 19.98 20.34 6,645,675 +0.26(+1.29%)
Jun 24, 2010 20.16 20.42 19.79 20.09 6,216,104 -0.20(-1.00%)
Jun 23, 2010 20.26 20.48 19.95 20.29 5,445,980 +0.01(+0.05%)
Jun 22, 2010 21.03 21.20 20.21 20.28 6,515,886 -0.69(-3.28%)
Jun 21, 2010 20.84 21.41 20.67 20.97 7,526,568 +0.39(+1.90%)
Jun 18, 2010 20.58 20.92 20.49 20.58 6,176,742 +0.03(+0.14%)
Jun 17, 2010 20.59 20.68 20.17 20.55 4,451,934 +0.06(+0.30%)
Jun 16, 2010 20.51 20.65 20.41 20.49 3,783,699 -0.19(-0.93%)
Jun 15, 2010 19.87 20.70 19.86 20.68 6,558,823 +0.87(+4.40%)
Jun 14, 2010 20.15 20.34 19.75 19.81 6,298,491 -0.07(-0.36%)
Jun 11, 2010 19.53 20.18 19.36 19.88 7,866,728 +0.04(+0.19%)
Jun 10, 2010 18.98 19.87 18.90 19.84 11,323,214 +1.34(+7.24%)
Jun 09, 2010 18.66 19.17 18.43 18.50 5,030,447 -0.05(-0.28%)
Jun 08, 2010 18.40 18.62 18.15 18.55 5,843,826 +0.24(+1.29%)
Jun 07, 2010 18.82 18.96 18.27 18.32 7,755,353 -0.47(-2.51%)
Jun 04, 2010 19.39 19.61 18.71 18.79 6,979,649 -1.27(-6.32%)
Jun 03, 2010 19.66 20.15 19.58 20.06 9,497,403 +0.53(+2.73%)
Jun 02, 2010 19.03 19.53 18.78 19.52 5,806,729 +0.57(+3.01%)
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.