Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.38 17.50 17.19 17.39 30,535 -0.18(-1.02%)
Aug 30, 2010 17.76 18.00 17.57 17.57 15,515,439 +0.13(+0.74%)
Aug 27, 2010 17.44 17.85 17.29 17.44 20,887,066 -0.20(-1.16%)
Aug 26, 2010 17.83 18.04 17.57 17.65 11,349 +0.08(+0.48%)
Aug 25, 2010 17.12 17.59 17.02 17.56 7,783 +0.16(+0.94%)
Aug 24, 2010 17.41 17.56 17.19 17.40 30,580 -0.60(-3.32%)
Aug 23, 2010 18.15 18.39 17.99 18.00 18,572,672 -0.14(-0.77%)
Aug 20, 2010 18.06 18.15 17.70 18.14 24,958,272 +0.08(+0.44%)
Aug 19, 2010 18.43 18.50 18.03 18.06 13,051 -0.53(-2.84%)
Aug 18, 2010 18.82 18.84 18.46 18.59 65,033 -0.37(-1.97%)
Aug 17, 2010 19.02 19.14 18.79 18.96 7,706 -0.17(-0.91%)
Aug 16, 2010 19.14 19.36 19.01 19.13 21,578,922 -0.26(-1.36%)
Aug 13, 2010 19.40 19.72 18.81 19.40 34,541,664 +0.27(+1.43%)
Aug 12, 2010 18.78 19.16 18.68 19.12 25,182,428 -0.20(-1.06%)
Aug 11, 2010 19.42 19.43 19.23 19.33 55,235 -0.57(-2.85%)
Aug 10, 2010 19.90 20.06 19.62 19.90 11,742 -0.46(-2.28%)
Aug 09, 2010 20.71 20.72 20.35 20.36 36,727,292 -0.23(-1.14%)
Aug 06, 2010 20.59 20.68 20.23 20.59 58,527,964 +0.32(+1.60%)
Aug 05, 2010 20.05 20.30 19.90 20.27 48,970,140 +0.64(+3.27%)
Aug 04, 2010 19.82 20.25 19.53 19.63 63,959 -0.30(-1.52%)
Aug 03, 2010 19.62 19.93 19.49 19.93 24,595 +0.29(+1.47%)
Aug 02, 2010 19.43 19.71 19.41 19.64 33,956,588 +0.47(+2.47%)
Jul 30, 2010 19.17 19.25 18.95 19.17 26,361,404 +0.00(+0.00%)
Jul 29, 2010 19.01 19.38 18.98 19.17 23,762 +0.38(+2.01%)
Jul 28, 2010 18.61 18.98 18.60 18.79 17,107 -0.14(-0.76%)
Jul 27, 2010 19.21 19.21 18.60 18.93 61,256 -0.32(-1.68%)
Jul 26, 2010 18.90 19.43 18.80 19.26 67,242,984 +0.89(+4.86%)
Jul 23, 2010 18.25 18.38 18.02 18.37 33,359,388 +0.31(+1.74%)
Jul 22, 2010 18.17 18.29 17.95 18.05 37,755 +0.05(+0.28%)
Jul 21, 2010 18.24 18.26 17.77 18.00 55,508,392 +0.46(+2.64%)
Jul 20, 2010 17.39 17.93 17.33 17.54 193,577 -0.27(-1.54%)
Jul 19, 2010 17.94 17.98 17.23 17.81 111,256,104 -0.67(-3.64%)
Jul 16, 2010 18.49 19.20 18.47 18.49 101,363,008 -0.88(-4.55%)
Jul 15, 2010 18.28 19.84 18.19 19.37 151,083,952 +1.34(+7.44%)
Jul 14, 2010 18.05 18.36 17.79 18.03 686,919 -0.35(-1.90%)
Jul 13, 2010 18.79 18.81 17.79 18.38 186,687 +0.37(+2.05%)
Jul 12, 2010 17.76 18.44 17.65 18.01 143,802,336 +1.04(+6.14%)
Jul 09, 2010 16.97 17.03 16.00 16.97 97,247,032 +0.15(+0.92%)
Jul 08, 2010 16.84 16.89 16.42 16.81 69,410 +0.27(+1.66%)
Jul 07, 2010 16.31 16.55 16.04 16.54 109,014,872 +0.64(+4.01%)
Jul 06, 2010 15.46 15.90 15.32 15.90 238,489 +1.28(+8.72%)
Jul 02, 2010 14.62 14.90 14.44 14.62 63,185,516 -0.02(-0.14%)
Jul 01, 2010 14.88 15.16 14.35 14.64 21,829 +0.25(+1.77%)
Jun 30, 2010 14.32 14.52 14.03 14.39 56,086 +0.61(+4.45%)
Jun 29, 2010 13.61 14.03 13.43 13.78 56,257 +0.31(+2.33%)
Jun 25, 2010 13.46 13.99 13.37 13.46 187,360,928 -0.86(-5.98%)
Jun 24, 2010 14.95 14.95 14.23 14.32 112,689 -0.46(-3.13%)
Jun 23, 2010 15.03 15.09 14.70 14.78 117,639,976 -0.01(-0.03%)
Jun 22, 2010 14.74 15.33 14.63 14.79 103,236 -0.32(-2.14%)
Jun 21, 2010 15.27 15.54 15.00 15.11 131,162,336 -0.71(-4.50%)
Jun 18, 2010 15.82 16.21 15.65 15.82 166,789,856 +0.02(+0.16%)
Jun 17, 2010 16.04 16.17 15.57 15.80 223,478,832 -0.07(-0.44%)
Jun 16, 2010 14.90 16.44 14.74 15.87 644,863 +0.22(+1.43%)
Jun 15, 2010 15.24 16.01 14.87 15.65 2,965,633 +0.36(+2.38%)
Jun 14, 2010 16.14 16.24 15.23 15.28 226,037,856 -1.64(-9.71%)
Jun 11, 2010 16.97 17.17 16.57 16.93 266,649,104 +0.59(+3.63%)
Jun 10, 2010 16.02 16.46 15.39 16.33 303,770 +1.78(+12.26%)
Jun 09, 2010 16.92 17.17 14.45 14.55 482,469,536 -2.73(-15.80%)
Jun 08, 2010 17.85 18.00 17.02 17.28 229,486 -1.04(-5.66%)
Jun 07, 2010 19.00 19.00 18.26 18.32 88,799,296 -0.20(-1.08%)
Jun 04, 2010 18.52 19.43 18.47 18.52 125,590,512 -0.90(-4.64%)
Jun 03, 2010 19.42 19.64 18.50 19.42 181,248,160 +0.65(+3.48%)
Jun 02, 2010 18.57 19.02 18.17 18.76 180,741,728 +0.57(+3.12%)
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.