Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.12 21.71 21.12 21.60 4,787,285 +0.11(+0.50%)
Jul 29, 2010 21.62 21.82 21.15 21.49 7,575,960 +0.01(+0.07%)
Jul 28, 2010 21.68 21.88 21.24 21.48 6,825,109 -0.03(-0.13%)
Jul 27, 2010 22.39 22.43 21.16 21.50 11,293,006 -0.65(-2.94%)
Jul 26, 2010 21.81 22.38 21.66 22.16 9,516,153 +0.39(+1.80%)
Jul 23, 2010 21.52 21.89 21.18 21.76 11,335,960 +0.17(+0.79%)
Jul 22, 2010 20.94 21.78 20.91 21.59 10,038,204 +0.79(+3.81%)
Jul 21, 2010 20.79 21.20 20.69 20.80 12,119,335 +0.17(+0.85%)
Jul 20, 2010 19.56 20.64 19.51 20.63 8,251,267 +0.66(+3.28%)
Jul 19, 2010 19.88 20.15 19.66 19.97 4,522,963 +0.18(+0.91%)
Jul 16, 2010 20.73 20.75 19.73 19.79 7,626,636 -0.92(-4.46%)
Jul 15, 2010 20.68 20.80 20.33 20.72 4,545,825 -0.02(-0.11%)
Jul 14, 2010 20.65 20.75 20.50 20.74 5,905,508 +0.14(+0.69%)
Jul 13, 2010 19.82 20.70 19.82 20.60 8,806,053 +1.02(+5.20%)
Jul 12, 2010 19.64 19.74 19.35 19.58 3,930,662 -0.14(-0.72%)
Jul 09, 2010 19.53 19.87 19.41 19.72 4,033,511 +0.25(+1.28%)
Jul 08, 2010 19.39 19.51 19.15 19.47 4,875,660 +0.24(+1.25%)
Jul 07, 2010 18.48 19.27 18.26 19.23 6,121,900 +0.77(+4.19%)
Jul 06, 2010 18.77 18.99 18.27 18.46 6,579,401 -0.08(-0.46%)
Jul 02, 2010 18.82 18.86 18.37 18.54 8,311,296 -0.17(-0.91%)
Jul 01, 2010 18.79 18.87 18.20 18.71 7,367,027 -0.08(-0.43%)
Jun 30, 2010 19.09 19.40 18.74 18.79 7,965,994 -0.33(-1.73%)
Jun 29, 2010 19.56 19.68 18.97 19.12 6,692,982 -1.22(-6.00%)
Jun 25, 2010 20.24 20.46 19.98 20.35 6,645,669 +0.26(+1.29%)
Jun 24, 2010 20.16 20.42 19.79 20.09 6,216,098 -0.20(-1.00%)
Jun 23, 2010 20.26 20.48 19.95 20.29 5,445,975 +0.01(+0.05%)
Jun 22, 2010 21.03 21.20 20.21 20.28 6,515,879 -0.69(-3.28%)
Jun 21, 2010 20.84 21.41 20.67 20.97 7,526,561 +0.39(+1.90%)
Jun 18, 2010 20.58 20.92 20.49 20.58 6,176,736 +0.03(+0.14%)
Jun 17, 2010 20.59 20.68 20.17 20.55 4,451,930 +0.06(+0.30%)
Jun 16, 2010 20.51 20.65 20.41 20.49 3,783,695 -0.19(-0.93%)
Jun 15, 2010 19.87 20.70 19.86 20.68 6,558,817 +0.87(+4.40%)
Jun 14, 2010 20.15 20.34 19.75 19.81 6,298,485 -0.07(-0.36%)
Jun 11, 2010 19.53 20.18 19.36 19.88 7,866,721 +0.04(+0.19%)
Jun 10, 2010 18.98 19.87 18.90 19.84 11,323,204 +1.34(+7.24%)
Jun 09, 2010 18.66 19.17 18.43 18.50 5,030,442 -0.05(-0.28%)
Jun 08, 2010 18.40 18.62 18.15 18.55 5,843,820 +0.24(+1.29%)
Jun 07, 2010 18.82 18.96 18.27 18.32 7,755,345 -0.47(-2.51%)
Jun 04, 2010 19.39 19.61 18.71 18.79 6,979,643 -1.27(-6.32%)
Jun 03, 2010 19.66 20.15 19.58 20.06 9,497,394 +0.53(+2.73%)
Jun 02, 2010 19.03 19.53 18.78 19.52 5,806,723 +0.57(+3.01%)
Jun 01, 2010 19.20 19.69 18.91 18.95 8,160,660 -0.37(-1.93%)
May 28, 2010 19.63 19.73 19.12 19.33 5,931,644 -0.30(-1.54%)
May 27, 2010 19.29 19.68 19.22 19.63 8,831,028 +0.82(+4.33%)
May 26, 2010 18.59 19.49 18.51 18.81 13,408,185 +0.33(+1.79%)
May 25, 2010 18.17 18.52 17.80 18.48 8,686,618 -0.13(-0.68%)
May 24, 2010 18.64 18.95 18.38 18.61 7,117,833 -0.29(-1.55%)
May 21, 2010 18.16 18.91 18.04 18.90 12,771,035 +0.44(+2.37%)
May 20, 2010 18.61 19.32 18.45 18.46 12,666,003 -1.33(-6.74%)
May 19, 2010 20.10 20.43 19.47 19.80 7,384,105 -0.43(-2.14%)
May 18, 2010 20.64 21.01 20.16 20.23 4,452,978 -0.28(-1.36%)
May 17, 2010 20.84 20.97 20.01 20.51 7,472,858 -0.25(-1.20%)
May 14, 2010 21.10 21.12 20.31 20.76 7,688,934 -0.49(-2.30%)
May 13, 2010 21.28 22.03 21.20 21.25 7,371,620 -0.08(-0.40%)
May 12, 2010 21.06 21.35 20.73 21.33 11,470,481 +0.37(+1.75%)
May 11, 2010 21.29 21.32 20.69 20.97 5,651,134 -0.11(-0.51%)
May 10, 2010 20.79 21.30 20.72 21.08 8,617,561 +1.50(+7.67%)
May 07, 2010 19.83 20.65 19.51 19.57 13,427,929 -0.60(-2.96%)
May 06, 2010 21.00 21.35 18.71 20.17 13,479,698 -1.08(-5.09%)
May 05, 2010 21.56 21.87 21.16 21.25 8,004,104 -0.45(-2.06%)
May 04, 2010 22.21 22.30 21.18 21.70 10,465,607 -0.92(-4.08%)
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.