Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.54 19.68 19.49 19.64 6,739,244 +0.03(+0.16%)
Oct 28, 2010 19.65 19.68 19.52 19.61 8,681,776 +0.05(+0.25%)
Oct 27, 2010 19.54 19.57 19.35 19.56 9,699,245 -0.13(-0.66%)
Oct 25, 2010 19.87 19.87 19.65 19.69 8,511,939 -0.04(-0.22%)
Oct 22, 2010 19.88 19.90 19.66 19.74 6,930,688 -0.13(-0.65%)
Oct 21, 2010 20.00 20.06 19.75 19.87 9,508,373 -0.09(-0.43%)
Oct 20, 2010 19.85 20.06 19.84 19.95 6,349,882 +0.16(+0.81%)
Oct 19, 2010 19.80 19.95 19.72 19.79 13,612,474 +0.04(+0.19%)
Oct 18, 2010 19.80 19.98 19.75 19.75 7,191,232 +0.00(+0.02%)
Oct 15, 2010 19.81 19.81 19.65 19.75 9,346,695 +0.06(+0.30%)
Oct 14, 2010 19.73 19.80 19.61 19.69 6,692,761 -0.03(-0.16%)
Oct 13, 2010 19.81 19.81 19.65 19.72 6,599,836 +0.07(+0.38%)
Oct 12, 2010 19.78 19.78 19.56 19.65 6,497,091 -0.08(-0.41%)
Oct 11, 2010 19.75 19.80 19.67 19.73 6,033,122 +0.01(+0.03%)
Oct 08, 2010 19.72 19.74 19.60 19.72 6,211,035 +0.06(+0.31%)
Oct 07, 2010 19.69 19.75 19.59 19.66 5,974,030 +0.04(+0.19%)
Oct 06, 2010 19.72 19.73 19.55 19.62 7,439,594 -0.09(-0.47%)
Oct 05, 2010 19.63 19.74 19.59 19.72 9,185 +0.22(+1.11%)
Oct 04, 2010 19.56 19.66 19.40 19.50 7,564,876 -0.04(-0.19%)
Oct 01, 2010 19.54 19.60 19.41 19.54 10,380,135 +0.11(+0.54%)
Sep 30, 2010 19.60 19.64 19.39 19.43 17,800,580 -0.06(-0.32%)
Sep 29, 2010 19.51 19.57 19.36 19.49 7,948,050 -0.04(-0.19%)
Sep 28, 2010 19.54 19.62 19.39 19.53 1,781 +0.01(+0.06%)
Sep 27, 2010 19.51 19.62 19.46 19.52 15,183,955 +0.04(+0.19%)
Sep 24, 2010 19.38 19.54 19.36 19.48 8,036,806 +0.31(+1.61%)
Sep 23, 2010 19.29 19.40 19.15 19.17 11,024,940 -0.22(-1.15%)
Sep 22, 2010 19.25 19.47 19.25 19.40 12,934,031 +0.14(+0.71%)
Sep 21, 2010 19.38 19.40 19.22 19.26 11,899,078 -0.10(-0.51%)
Sep 20, 2010 19.18 19.38 19.10 19.36 9,291,520 +0.25(+1.33%)
Sep 17, 2010 19.10 19.25 19.05 19.10 16,090,051 -0.10(-0.53%)
Sep 15, 2010 19.28 19.30 19.15 19.20 9,592,072 -0.11(-0.57%)
Sep 14, 2010 19.34 19.39 19.21 19.32 8,452,748 -0.02(-0.13%)
Sep 13, 2010 19.45 19.45 19.31 19.34 8,068,610 +0.07(+0.35%)
Sep 10, 2010 19.35 19.35 19.20 19.27 10,169,261 -0.11(-0.57%)
Sep 09, 2010 19.32 19.43 19.31 19.38 8,806,204 +0.19(+0.99%)
Sep 08, 2010 19.33 19.38 19.18 19.19 5,939 -0.09(-0.48%)
Sep 07, 2010 19.35 19.46 19.28 19.28 5,629 -0.10(-0.51%)
Sep 03, 2010 19.35 19.39 19.21 19.38 8,743,623 +0.09(+0.44%)
Sep 02, 2010 19.32 19.35 19.13 19.30 6,047 +0.00(+0.00%)
Sep 01, 2010 19.03 19.33 18.97 19.30 13,458,389 +0.44(+2.31%)
Aug 31, 2010 18.83 18.97 18.63 18.86 116,477 +0.01(+0.03%)
Aug 30, 2010 19.07 19.09 18.80 18.86 14,097,845 -0.23(-1.22%)
Aug 27, 2010 19.04 19.09 18.65 19.09 16,192,937 +0.36(+1.90%)
Aug 26, 2010 18.88 18.88 18.68 18.73 163 -0.09(-0.46%)
Aug 25, 2010 18.76 18.86 18.60 18.82 1,957,613 -0.01(-0.07%)
Aug 24, 2010 18.66 18.96 18.61 18.83 22,410,388 +0.03(+0.17%)
Aug 23, 2010 18.73 18.95 18.72 18.80 8,986,430 +0.12(+0.66%)
Aug 20, 2010 18.60 18.71 18.48 18.68 13,254,186 +0.05(+0.26%)
Aug 19, 2010 18.82 18.86 18.52 18.63 4,757 -0.27(-1.43%)
Aug 18, 2010 18.97 19.03 18.75 18.90 5,982 -0.10(-0.55%)
Aug 17, 2010 19.01 19.11 18.87 19.00 5,887 +0.18(+0.98%)
Aug 16, 2010 18.75 18.87 18.59 18.82 13,787,175 +0.00(+0.00%)
Aug 13, 2010 18.82 18.94 18.68 18.82 9,603,301 +0.07(+0.36%)
Aug 12, 2010 18.62 18.81 18.58 18.75 10,547,493 -0.04(-0.20%)
Aug 11, 2010 18.94 18.97 18.78 18.79 10,920 -0.16(-0.84%)
Aug 10, 2010 18.95 19.28 18.89 18.95 1,141 -0.12(-0.61%)
Aug 09, 2010 19.03 19.15 19.02 19.06 7,669,103 +0.07(+0.35%)
Aug 06, 2010 19.00 19.00 18.73 19.00 10,323,831 +0.04(+0.19%)
Aug 05, 2010 18.84 18.97 18.79 18.96 5,979,365 -0.03(-0.16%)
Aug 04, 2010 18.95 18.99 18.79 18.99 5,003 +0.08(+0.42%)
Aug 03, 2010 18.94 19.08 18.89 18.91 8,354 -0.09(-0.48%)
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.