Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.03 26.15 25.43 26.04 13,191 +0.18(+0.68%)
Sep 29, 2010 24.90 25.89 24.88 25.86 11,319,081 +0.85(+3.41%)
Sep 28, 2010 24.72 25.05 24.25 25.01 15,766 +0.41(+1.67%)
Sep 27, 2010 24.27 24.75 24.05 24.60 8,423,393 +0.12(+0.51%)
Sep 24, 2010 23.85 24.58 23.82 24.47 5,097,886 +0.91(+3.86%)
Sep 23, 2010 23.56 23.87 22.89 23.56 6,767,665 +0.01(+0.04%)
Sep 22, 2010 23.58 23.67 23.13 23.55 8,670,387 -0.25(-1.05%)
Sep 21, 2010 23.69 23.91 23.18 23.80 8,887,989 +0.00(+0.00%)
Sep 20, 2010 23.32 23.89 23.24 23.80 9,643,569 +0.43(+1.84%)
Sep 17, 2010 23.37 23.47 22.97 23.37 9,669,464 +0.00(+0.00%)
Sep 15, 2010 22.92 23.41 22.58 23.37 7,921,963 +0.39(+1.71%)
Sep 14, 2010 22.09 23.22 22.01 22.98 17,311,624 +1.59(+7.43%)
Sep 13, 2010 20.57 21.49 20.37 21.39 12,128,216 +1.13(+5.58%)
Sep 10, 2010 19.91 20.34 19.74 20.26 4,145,370 +0.40(+2.03%)
Sep 09, 2010 20.37 20.40 19.72 19.86 3,275,388 -0.23(-1.14%)
Sep 08, 2010 19.93 20.32 19.93 20.09 3,108,463 +0.20(+1.01%)
Sep 07, 2010 20.54 20.57 19.88 19.89 263 -0.79(-3.84%)
Sep 03, 2010 20.68 21.03 20.57 20.68 5,798,586 +0.17(+0.84%)
Sep 02, 2010 20.32 20.64 20.15 20.51 32,028 +0.63(+3.18%)
Sep 01, 2010 19.45 19.89 19.35 19.88 5,308,953 +0.73(+3.80%)
Aug 31, 2010 19.13 19.42 18.60 19.15 12,736 +0.41(+2.20%)
Aug 30, 2010 19.33 19.33 18.69 18.74 5,821,749 -0.60(-3.12%)
Aug 27, 2010 19.36 19.69 19.06 19.34 7,462,043 -0.73(-3.63%)
Aug 26, 2010 20.07 20.32 19.45 20.07 417 -0.15(-0.76%)
Aug 25, 2010 19.59 20.33 19.48 20.22 10,291,533 +0.52(+2.63%)
Aug 24, 2010 19.72 19.89 19.34 19.70 27,029 -0.39(-1.95%)
Aug 23, 2010 20.45 20.50 20.05 20.10 6,023,801 -0.19(-0.94%)
Aug 20, 2010 19.62 20.36 19.58 20.29 7,314,723 +0.56(+2.82%)
Aug 19, 2010 19.68 20.11 19.56 19.73 328 -0.06(-0.29%)
Aug 18, 2010 19.30 19.89 19.12 19.79 7,894,128 +0.50(+2.58%)
Aug 17, 2010 18.88 19.38 18.64 19.29 8,759,958 +0.56(+2.96%)
Aug 16, 2010 18.92 19.06 18.62 18.74 6,540,668 -0.25(-1.31%)
Aug 13, 2010 18.98 20.31 18.96 18.98 12,021,142 -0.94(-4.71%)
Aug 12, 2010 19.56 20.01 19.35 19.92 8,433,061 -0.03(-0.14%)
Aug 11, 2010 19.83 20.13 19.74 19.95 6,414,618 -0.34(-1.70%)
Aug 10, 2010 20.12 20.57 19.98 20.30 782 -0.33(-1.58%)
Aug 09, 2010 20.98 21.18 20.34 20.62 9,984,391 -0.27(-1.28%)
Aug 06, 2010 20.89 20.94 20.36 20.89 10,766,715 -0.30(-1.40%)
Aug 05, 2010 21.78 22.06 21.07 21.19 12,575,854 -1.76(-7.68%)
Aug 04, 2010 22.47 23.11 22.42 22.95 740 +0.56(+2.48%)
Aug 03, 2010 24.22 24.22 22.29 22.39 1,043 -2.01(-8.24%)
Aug 02, 2010 24.01 24.62 23.51 24.41 6,752,352 +0.81(+3.45%)
Jul 30, 2010 23.47 23.67 22.89 23.59 4,095,217 -0.02(-0.08%)
Jul 29, 2010 24.02 24.40 23.22 23.61 4,690,234 -0.26(-1.08%)
Jul 28, 2010 23.87 24.59 23.79 23.87 196 -0.47(-1.93%)
Jul 27, 2010 24.34 24.81 24.27 24.34 263 -0.31(-1.24%)
Jul 26, 2010 23.95 24.66 23.68 24.65 4,171,149 +0.64(+2.67%)
Jul 23, 2010 23.47 24.10 23.21 24.00 4,876,243 +0.38(+1.62%)
Jul 22, 2010 22.96 23.95 22.96 23.62 6,954,793 +0.99(+4.36%)
Jul 21, 2010 22.90 23.58 22.52 22.63 10,370,404 -0.32(-1.38%)
Jul 20, 2010 22.95 22.95 20.60 22.95 14,278,178 +1.93(+9.16%)
Jul 19, 2010 20.85 21.09 20.53 21.02 3,258,526 +0.21(+1.01%)
Jul 16, 2010 20.81 21.77 20.81 20.81 5,589,786 -0.91(-4.19%)
Jul 15, 2010 21.97 22.18 21.56 21.72 4,295,134 -0.30(-1.35%)
Jul 14, 2010 22.03 22.06 21.69 22.02 104 -0.19(-0.86%)
Jul 13, 2010 21.93 22.32 21.82 22.21 4,906,849 +0.60(+2.79%)
Jul 12, 2010 22.15 22.28 21.41 21.61 5,951,415 -0.77(-3.42%)
Jul 09, 2010 22.38 22.47 21.78 22.38 7,308,526 +0.11(+0.52%)
Jul 08, 2010 22.84 23.29 21.97 22.26 182 +1.40(+6.70%)
Jul 07, 2010 19.86 20.86 19.78 20.86 10,632,329 +1.10(+5.57%)
Jul 06, 2010 20.48 20.60 19.28 19.76 1,330 -0.31(-1.56%)
Jul 02, 2010 20.07 20.66 19.80 20.07 6,147,935 -0.14(-0.70%)
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.