Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.08 19.17 18.98 19.08 11,142 -0.14(-0.74%)
Aug 30, 2010 19.37 19.38 19.20 19.22 2,473,794 -0.14(-0.74%)
Aug 27, 2010 19.37 19.44 19.16 19.37 2,439,154 +0.21(+1.12%)
Aug 26, 2010 19.18 19.26 19.11 19.15 29,417 +0.07(+0.35%)
Aug 25, 2010 18.95 19.16 18.86 19.09 5,277 +0.13(+0.67%)
Aug 24, 2010 19.00 19.07 18.89 18.96 5,383 -0.42(-2.18%)
Aug 23, 2010 19.39 19.53 19.36 19.38 3,743,215 +0.24(+1.25%)
Aug 20, 2010 19.10 19.16 19.05 19.14 1,897,868 +0.13(+0.67%)
Aug 19, 2010 19.27 19.30 18.92 19.02 26,389 -0.37(-1.89%)
Aug 18, 2010 19.48 19.49 19.36 19.38 23,052 -0.06(-0.29%)
Aug 17, 2010 19.44 19.55 19.31 19.44 4,292 +0.04(+0.18%)
Aug 16, 2010 19.39 19.56 19.34 19.40 3,519,849 -0.05(-0.24%)
Aug 13, 2010 19.45 19.53 19.36 19.45 5,204,050 +0.48(+2.53%)
Aug 12, 2010 18.95 19.07 18.87 18.97 3,576,529 +0.38(+2.03%)
Aug 11, 2010 18.78 18.79 18.59 18.59 4,297,011 -0.27(-1.41%)
Aug 10, 2010 18.86 19.15 18.77 18.86 3,620 +0.07(+0.38%)
Aug 09, 2010 18.76 18.81 18.69 18.79 2,019,228 +0.16(+0.88%)
Aug 06, 2010 18.62 18.63 18.45 18.62 1,898,192 +0.18(+1.00%)
Aug 05, 2010 18.35 18.44 18.33 18.44 9,395 -0.03(-0.17%)
Aug 04, 2010 18.45 18.52 18.36 18.47 7,195 -0.04(-0.22%)
Aug 03, 2010 18.38 18.58 18.36 18.51 8,873 +0.15(+0.83%)
Aug 02, 2010 18.17 18.36 18.12 18.36 4,398,804 +0.42(+2.36%)
Jul 30, 2010 17.93 18.05 17.77 17.93 4,895,712 +0.01(+0.03%)
Jul 29, 2010 18.03 18.11 17.86 17.93 10,148 -0.14(-0.79%)
Jul 28, 2010 18.29 18.33 18.06 18.07 3,087,665 -0.16(-0.90%)
Jul 27, 2010 18.22 18.29 18.05 18.24 16,935 -0.26(-1.42%)
Jul 26, 2010 18.25 18.50 18.22 18.50 4,137,222 +0.12(+0.66%)
Jul 23, 2010 18.46 18.49 18.25 18.38 5,392,811 -0.08(-0.44%)
Jul 22, 2010 18.33 18.61 18.33 18.46 28,804 +0.15(+0.83%)
Jul 21, 2010 18.19 18.32 18.11 18.31 7,753,622 -0.01(-0.03%)
Jul 20, 2010 17.98 18.34 17.97 18.31 35,116 +0.06(+0.33%)
Jul 19, 2010 18.31 18.40 18.19 18.25 3,115,852 -0.09(-0.47%)
Jul 16, 2010 18.34 18.65 18.28 18.34 4,780,044 -0.40(-2.12%)
Jul 15, 2010 18.66 18.79 18.51 18.73 8,206,726 +0.43(+2.37%)
Jul 14, 2010 18.06 19.13 17.27 18.30 62,344 +0.32(+1.76%)
Jul 13, 2010 17.92 18.11 17.82 17.98 7,342 +0.43(+2.44%)
Jul 12, 2010 17.49 17.71 17.47 17.56 5,548,195 +0.02(+0.09%)
Jul 09, 2010 17.54 17.55 17.14 17.54 7,165,846 -0.04(-0.20%)
Jul 08, 2010 17.33 17.58 17.31 17.58 14,419 +0.24(+1.36%)
Jul 07, 2010 17.07 17.34 17.07 17.34 4,765,640 +0.16(+0.91%)
Jul 06, 2010 17.02 17.32 17.02 17.18 36,066 +0.18(+1.04%)
Jul 02, 2010 17.01 17.10 16.90 17.01 3,539,788 -0.07(-0.41%)
Jul 01, 2010 17.19 17.21 16.89 17.08 4,501,728 -0.05(-0.26%)
Jun 30, 2010 17.16 17.34 17.09 17.12 4,111 +0.08(+0.47%)
Jun 29, 2010 17.33 17.35 16.96 17.04 33,851 -0.38(-2.20%)
Jun 25, 2010 17.43 17.48 17.31 17.43 3,905,513 -0.18(-1.03%)
Jun 24, 2010 17.75 17.77 17.60 17.61 40,687 -0.01(-0.06%)
Jun 23, 2010 17.72 17.72 17.45 17.62 3,579,664 -0.04(-0.20%)
Jun 22, 2010 17.72 17.89 17.64 17.65 9,958 -0.07(-0.40%)
Jun 21, 2010 17.90 17.93 17.69 17.72 3,777,813 -0.15(-0.82%)
Jun 18, 2010 17.87 17.97 17.85 17.87 4,135,266 -0.34(-1.85%)
Jun 17, 2010 18.21 18.26 18.09 18.21 2,648,894 -0.13(-0.69%)
Jun 16, 2010 18.21 18.45 18.14 18.33 6,801,017 +0.20(+1.08%)
Jun 15, 2010 18.05 18.15 17.96 18.14 10,290 +0.39(+2.21%)
Jun 14, 2010 17.84 17.94 17.71 17.74 2,885,418 +0.14(+0.77%)
Jun 11, 2010 17.40 17.64 17.37 17.61 3,797,829 +0.35(+2.01%)
Jun 10, 2010 17.23 17.39 17.17 17.26 4,043 +0.29(+1.72%)
Jun 09, 2010 17.03 17.17 16.92 16.97 3,775,474 +0.05(+0.30%)
Jun 08, 2010 16.92 16.96 16.71 16.92 3,193 -0.03(-0.18%)
Jun 07, 2010 17.06 17.21 16.93 16.95 2,884,004 -0.11(-0.65%)
Jun 04, 2010 17.06 17.36 17.01 17.06 3,229,986 -0.53(-3.01%)
Jun 03, 2010 17.65 17.71 17.49 17.59 3,536,984 +0.06(+0.34%)
Jun 02, 2010 17.33 17.53 17.22 17.53 16,566 +0.58(+3.42%)
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.