Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.10 19.27 18.72 19.01 5,966,222 -0.07(-0.38%)
Sep 29, 2010 19.11 19.24 18.88 19.08 4,154,339 -0.09(-0.46%)
Sep 28, 2010 19.00 19.26 18.73 19.17 5,683,439 +0.29(+1.55%)
Sep 27, 2010 19.08 19.32 18.84 18.88 8,749,268 -0.37(-1.94%)
Sep 24, 2010 19.04 19.28 19.03 19.25 5,309,303 +0.44(+2.33%)
Sep 23, 2010 18.51 19.01 18.45 18.81 5,661,696 +0.16(+0.87%)
Sep 22, 2010 18.58 18.76 18.42 18.65 6,365,380 +0.06(+0.31%)
Sep 21, 2010 18.69 18.81 18.42 18.60 5,750,944 -0.12(-0.65%)
Sep 20, 2010 18.41 18.84 18.36 18.72 4,786,579 +0.41(+2.26%)
Sep 17, 2010 18.22 18.64 18.19 18.30 7,992,774 +0.36(+2.03%)
Sep 15, 2010 17.75 17.99 17.59 17.94 4,704,360 +0.23(+1.33%)
Sep 14, 2010 17.81 17.86 17.49 17.70 6,186,417 -0.16(-0.91%)
Sep 13, 2010 17.90 18.02 17.69 17.87 4,130,794 +0.01(+0.05%)
Sep 10, 2010 17.92 17.96 17.81 17.86 2,705,238 +0.02(+0.09%)
Sep 09, 2010 17.79 17.96 17.72 17.84 4,873,595 +0.27(+1.52%)
Sep 08, 2010 17.59 17.78 17.54 17.57 3,305,066 +0.06(+0.32%)
Sep 07, 2010 17.74 17.75 17.46 17.52 3,276,667 -0.26(-1.46%)
Sep 03, 2010 17.70 17.82 17.49 17.78 4,372,710 +0.23(+1.29%)
Sep 02, 2010 17.23 17.57 17.10 17.55 5,704,583 +0.36(+2.12%)
Sep 01, 2010 17.23 17.46 17.12 17.19 10,408,455 +0.18(+1.05%)
Aug 31, 2010 16.77 17.15 16.69 17.01 9,415,847 +0.10(+0.58%)
Aug 30, 2010 17.15 17.29 16.90 16.91 5,462,086 -0.32(-1.88%)
Aug 27, 2010 17.25 17.53 17.00 17.23 9,609,207 +0.07(+0.43%)
Aug 26, 2010 17.46 17.63 17.16 17.16 5,378,570 -0.31(-1.76%)
Aug 25, 2010 17.20 17.51 17.02 17.47 5,878,682 +0.28(+1.60%)
Aug 24, 2010 17.32 17.34 17.02 17.19 5,514,668 -0.27(-1.53%)
Aug 23, 2010 17.66 17.94 17.36 17.46 4,155,549 -0.15(-0.83%)
Aug 20, 2010 17.30 17.64 17.30 17.61 3,365,946 -0.02(-0.14%)
Aug 19, 2010 18.00 18.01 17.39 17.63 4,132,789 -0.44(-2.42%)
Aug 18, 2010 17.92 18.26 17.72 18.07 3,378,837 +0.09(+0.50%)
Aug 17, 2010 17.81 18.17 17.64 17.98 3,070,514 +0.39(+2.21%)
Aug 16, 2010 17.53 17.68 17.32 17.59 3,559,984 -0.02(-0.14%)
Aug 13, 2010 17.52 17.83 17.52 17.62 4,057,228 -0.02(-0.14%)
Aug 12, 2010 17.36 17.71 17.32 17.64 4,749,642 -0.02(-0.14%)
Aug 11, 2010 17.83 17.90 17.62 17.66 9,090,157 -0.44(-2.42%)
Aug 10, 2010 18.00 18.25 17.92 18.10 6,128,093 +0.00(+0.00%)
Aug 09, 2010 17.99 18.15 17.91 18.10 3,165,951 +0.23(+1.32%)
Aug 06, 2010 17.58 17.92 17.58 17.87 6,432,848 +0.02(+0.09%)
Aug 05, 2010 17.60 17.86 17.53 17.85 4,498,601 +0.22(+1.24%)
Aug 04, 2010 17.15 17.69 17.15 17.63 3,985,000 +0.48(+2.79%)
Aug 03, 2010 17.32 17.45 17.08 17.15 4,813,510 -0.27(-1.53%)
Aug 02, 2010 17.36 17.66 17.25 17.42 5,052,580 +0.28(+1.61%)
Jul 30, 2010 17.01 17.42 16.91 17.15 7,502,851 -0.12(-0.70%)
Jul 29, 2010 17.48 17.62 17.04 17.27 5,463,325 -0.09(-0.51%)
Jul 28, 2010 17.47 17.55 17.19 17.36 4,564,981 -0.10(-0.56%)
Jul 27, 2010 17.77 17.77 17.35 17.45 3,758,737 -0.20(-1.15%)
Jul 26, 2010 17.18 17.68 17.08 17.66 5,196,575 +0.45(+2.59%)
Jul 23, 2010 17.09 17.37 16.98 17.21 6,018,327 +0.15(+0.90%)
Jul 22, 2010 16.91 17.36 16.87 17.06 6,502,673 +0.32(+1.89%)
Jul 21, 2010 17.12 17.16 16.67 16.74 6,461,197 -0.40(-2.32%)
Jul 20, 2010 16.68 17.22 16.68 17.14 8,443,831 -0.10(-0.56%)
Jul 19, 2010 16.90 17.32 16.90 17.23 9,854,912 +0.37(+2.21%)
Jul 16, 2010 17.93 18.02 16.83 16.86 22,239,340 -1.77(-9.52%)
Jul 15, 2010 18.41 18.72 18.16 18.64 7,107,305 +0.27(+1.46%)
Jul 14, 2010 18.69 18.76 18.16 18.37 8,487,755 -0.28(-1.52%)
Jul 13, 2010 18.60 18.76 18.52 18.65 6,032,405 +0.21(+1.14%)
Jul 12, 2010 17.58 18.77 17.58 18.44 6,661,832 +0.15(+0.84%)
Jul 09, 2010 17.75 18.33 17.60 18.29 7,649,431 +0.59(+3.34%)
Jul 08, 2010 17.70 17.72 17.38 17.70 9,034,736 +0.08(+0.46%)
Jul 07, 2010 17.17 17.66 17.10 17.62 6,055,760 +0.55(+3.23%)
Jul 06, 2010 17.15 17.43 16.89 17.06 5,565,852 +0.09(+0.52%)
Jul 02, 2010 17.35 17.42 16.88 16.98 5,381,740 -0.24(-1.41%)
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.