Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.53 18.96 18.52 18.53 64,094 +0.05(+0.28%)
Sep 29, 2010 18.65 18.80 18.44 18.48 6,721,507 -0.32(-1.72%)
Sep 28, 2010 18.71 18.86 18.31 18.80 71,512 +0.19(+1.04%)
Sep 27, 2010 18.74 18.77 18.51 18.61 6,478,689 -0.15(-0.80%)
Sep 24, 2010 18.36 18.77 18.36 18.76 7,788,260 +0.68(+3.75%)
Sep 23, 2010 18.08 18.51 18.04 18.08 10,587,273 -0.54(-2.92%)
Sep 22, 2010 18.99 19.09 18.53 18.63 7,473,490 -0.42(-2.22%)
Sep 21, 2010 19.25 19.31 18.96 19.05 8,414,823 -0.16(-0.84%)
Sep 20, 2010 18.68 19.26 18.63 19.21 9,000,442 +0.66(+3.53%)
Sep 17, 2010 18.55 18.72 18.46 18.55 7,156,924 -0.04(-0.21%)
Sep 15, 2010 18.53 18.69 18.39 18.59 7,718,709 -0.13(-0.67%)
Sep 14, 2010 18.64 18.90 18.46 18.72 8,948,865 +0.02(+0.10%)
Sep 13, 2010 18.41 18.76 18.41 18.70 9,612,833 +0.51(+2.80%)
Sep 10, 2010 18.21 18.27 17.99 18.19 5,515,845 +0.06(+0.34%)
Sep 09, 2010 18.26 18.37 17.99 18.13 12,589 +0.18(+1.00%)
Sep 08, 2010 17.93 18.27 17.91 17.95 9,147,756 +0.06(+0.36%)
Sep 07, 2010 18.09 18.12 17.70 17.89 1,398 -0.37(-2.00%)
Sep 03, 2010 18.09 18.29 18.01 18.25 9,910,059 +0.33(+1.84%)
Sep 02, 2010 17.85 17.93 17.63 17.92 505 +0.16(+0.91%)
Sep 01, 2010 17.21 17.78 17.20 17.76 14,788,574 +0.86(+5.09%)
Aug 31, 2010 16.86 17.02 16.37 16.90 33,194 +0.25(+1.48%)
Aug 30, 2010 17.03 17.05 16.65 16.65 8,084,523 -0.48(-2.80%)
Aug 27, 2010 17.02 17.15 16.27 17.13 10,161,783 +0.50(+2.99%)
Aug 26, 2010 16.64 16.69 16.31 16.64 17,922 +0.18(+1.07%)
Aug 25, 2010 16.03 16.54 15.89 16.46 2,790 +0.27(+1.64%)
Aug 24, 2010 16.30 16.40 16.09 16.20 1,747 -0.37(-2.23%)
Aug 23, 2010 16.65 16.83 16.47 16.57 9,427,257 -0.14(-0.86%)
Aug 20, 2010 16.58 16.78 16.37 16.71 11,151,288 +0.03(+0.15%)
Aug 19, 2010 17.10 17.10 16.61 16.68 2,026 -0.54(-3.12%)
Aug 18, 2010 17.34 17.38 17.13 17.22 8,180,971 -0.08(-0.43%)
Aug 17, 2010 17.22 17.46 17.11 17.30 14,537 +0.25(+1.49%)
Aug 16, 2010 16.89 17.11 16.79 17.04 6,740,591 +0.03(+0.17%)
Aug 13, 2010 17.01 17.35 17.00 17.01 10,273,642 -0.29(-1.67%)
Aug 12, 2010 17.30 17.52 17.23 17.30 12,773,815 -0.31(-1.78%)
Aug 11, 2010 17.79 18.04 17.59 17.61 1,687 -0.51(-2.83%)
Aug 10, 2010 18.09 18.30 17.94 18.13 477 -0.21(-1.15%)
Aug 09, 2010 18.22 18.38 18.08 18.34 7,850,005 +0.26(+1.44%)
Aug 06, 2010 18.08 18.22 17.71 18.08 8,253,381 -0.19(-1.03%)
Aug 05, 2010 18.14 18.37 17.99 18.27 8,053,314 +0.08(+0.45%)
Aug 04, 2010 17.79 18.27 17.75 18.18 11,316,675 +0.44(+2.49%)
Aug 03, 2010 18.09 18.12 17.68 17.74 25,352 -0.42(-2.31%)
Aug 02, 2010 17.83 18.30 17.83 18.16 12,642,787 +0.64(+3.66%)
Jul 30, 2010 17.52 17.77 17.29 17.52 13,033,969 -0.22(-1.22%)
Jul 29, 2010 17.81 18.07 17.49 17.74 13,385,312 +0.10(+0.57%)
Jul 28, 2010 17.64 17.87 17.41 17.64 18,744 -0.42(-2.35%)
Jul 27, 2010 18.06 18.47 17.82 18.06 14,931 -0.12(-0.65%)
Jul 26, 2010 18.03 18.26 17.95 18.18 15,865,971 +0.19(+1.05%)
Jul 23, 2010 17.66 18.03 17.30 17.99 21,033,010 +0.24(+1.32%)
Jul 22, 2010 16.91 17.78 16.78 17.76 280 +1.06(+6.34%)
Jul 21, 2010 17.32 17.32 16.56 16.70 14,437,031 -0.35(-2.07%)
Jul 20, 2010 17.05 17.07 16.22 17.05 11,235,553 +0.48(+2.92%)
Jul 19, 2010 16.60 16.71 16.28 16.57 9,193,098 +0.09(+0.54%)
Jul 16, 2010 16.48 17.06 16.41 16.48 11,917,693 -0.53(-3.14%)
Jul 15, 2010 17.26 17.29 16.79 17.01 11,190,255 -0.23(-1.34%)
Jul 14, 2010 17.29 17.49 17.06 17.24 11,333,205 -0.17(-0.96%)
Jul 13, 2010 17.31 17.59 17.22 17.41 16,517,404 +0.35(+2.02%)
Jul 12, 2010 16.97 17.15 16.90 17.07 8,087,383 -0.06(-0.35%)
Jul 09, 2010 17.13 17.14 16.74 17.13 10,918,220 +0.32(+1.89%)
Jul 08, 2010 16.35 16.86 16.33 16.81 16,981,472 +0.61(+3.78%)
Jul 07, 2010 15.52 16.21 15.47 16.20 16,616,999 +0.68(+4.38%)
Jul 06, 2010 15.52 15.87 15.36 15.52 8,755 +0.16(+1.02%)
Jul 02, 2010 15.36 15.62 15.15 15.36 9,984,323 -0.07(-0.44%)
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.