Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.16 17.52 17.00 17.17 85,072 -0.24(-1.39%)
Aug 30, 2010 17.74 17.85 17.39 17.41 14,004,680 -0.10(-0.56%)
Aug 27, 2010 17.64 17.78 17.40 17.50 15,660,840 -0.29(-1.63%)
Aug 26, 2010 17.80 17.85 17.47 17.80 26,344 +0.08(+0.45%)
Aug 25, 2010 17.58 18.04 17.57 17.71 3,400 +0.05(+0.28%)
Aug 24, 2010 17.38 17.74 17.25 17.67 6,852 +0.14(+0.77%)
Aug 23, 2010 17.64 17.83 17.40 17.53 18,389,232 +0.01(+0.03%)
Aug 20, 2010 17.82 17.90 17.39 17.52 31,541,996 -0.38(-2.14%)
Aug 19, 2010 18.11 18.18 17.88 17.91 2,492 -0.31(-1.72%)
Aug 18, 2010 18.27 18.34 18.13 18.22 12,231,672 -0.12(-0.65%)
Aug 17, 2010 18.36 18.44 18.11 18.34 13,333,672 +0.13(+0.73%)
Aug 16, 2010 18.02 18.31 17.95 18.21 10,700,768 +0.15(+0.84%)
Aug 13, 2010 18.05 18.28 18.04 18.05 14,571,968 -0.19(-1.04%)
Aug 12, 2010 18.20 18.55 18.13 18.25 24,676,860 -0.13(-0.72%)
Aug 11, 2010 18.50 18.59 18.25 18.38 24,152 -0.44(-2.34%)
Aug 10, 2010 18.82 18.93 18.51 18.82 31,068,200 +0.13(+0.71%)
Aug 09, 2010 18.28 18.72 18.20 18.68 28,612,308 +0.65(+3.60%)
Aug 06, 2010 18.04 18.05 17.71 18.04 19,364,356 +0.16(+0.90%)
Aug 05, 2010 18.03 18.10 17.83 17.88 30,787,264 -0.24(-1.31%)
Aug 04, 2010 18.11 18.35 18.09 18.11 20,498,872 -0.14(-0.75%)
Aug 03, 2010 17.91 18.38 17.86 18.25 41,872 +0.19(+1.07%)
Aug 02, 2010 17.75 18.10 17.74 18.06 53,852,596 -0.28(-1.53%)
Jul 30, 2010 18.34 18.41 17.84 18.34 30,797,740 +0.34(+1.90%)
Jul 29, 2010 18.69 18.72 17.84 18.00 7,032 -0.80(-4.26%)
Jul 28, 2010 18.80 19.21 18.77 18.80 522,232 -0.36(-1.87%)
Jul 27, 2010 19.15 19.32 18.97 19.15 24,084 +0.13(+0.70%)
Jul 26, 2010 18.92 19.12 18.84 19.02 15,792,704 +0.12(+0.65%)
Jul 23, 2010 18.62 18.99 18.51 18.90 12,661,732 +0.28(+1.52%)
Jul 22, 2010 18.29 18.64 18.25 18.61 6,400 +0.52(+2.90%)
Jul 21, 2010 18.50 18.50 17.98 18.09 15,907,324 -0.31(-1.68%)
Jul 20, 2010 18.40 18.42 17.62 18.40 19,106,392 +0.59(+3.34%)
Jul 19, 2010 18.05 18.06 17.72 17.80 20,014,608 -0.06(-0.32%)
Jul 16, 2010 17.86 18.44 17.82 17.86 39,059,772 -0.96(-5.09%)
Jul 15, 2010 19.10 19.16 18.57 18.82 16,488,124 -0.25(-1.31%)
Jul 14, 2010 19.14 19.25 18.91 19.07 2,800 -0.08(-0.40%)
Jul 13, 2010 19.45 19.45 18.87 19.15 1,200 +0.02(+0.10%)
Jul 12, 2010 19.00 19.34 18.97 19.13 15,831,884 -0.22(-1.12%)
Jul 09, 2010 19.34 19.40 18.91 19.34 22,483,436 +0.57(+3.06%)
Jul 08, 2010 18.88 18.95 18.51 18.77 1,600 +0.07(+0.35%)
Jul 07, 2010 18.17 18.73 18.04 18.70 20,873,160 +0.64(+3.53%)
Jul 06, 2010 18.07 18.58 17.95 18.07 14,908 -0.23(-1.24%)
Jul 02, 2010 18.30 18.45 18.14 18.30 18,806,340 +0.19(+1.04%)
Jul 01, 2010 17.75 18.25 17.53 18.11 1,000 +0.42(+2.37%)
Jun 30, 2010 17.92 18.02 17.68 17.69 400 -0.17(-0.98%)
Jun 29, 2010 17.86 18.62 17.77 17.86 13,640 -1.30(-6.80%)
Jun 25, 2010 19.17 19.35 18.91 19.17 24,130,084 +0.05(+0.24%)
Jun 24, 2010 19.28 19.49 18.94 19.12 11,200 -0.32(-1.65%)
Jun 23, 2010 19.74 19.74 19.20 19.44 27,933,596 -0.25(-1.27%)
Jun 22, 2010 20.25 20.25 19.66 19.69 800 -0.53(-2.65%)
Jun 21, 2010 19.49 20.95 18.86 20.23 115,862,692 +0.96(+5.01%)
Jun 18, 2010 19.26 19.81 19.07 19.26 29,735,332 -0.30(-1.53%)
Jun 17, 2010 19.45 19.78 19.32 19.56 20,600 +0.27(+1.39%)
Jun 16, 2010 19.05 19.31 18.90 19.29 28,140,352 +0.06(+0.31%)
Jun 15, 2010 18.62 19.24 18.48 19.23 2,800 +0.79(+4.27%)
Jun 14, 2010 19.24 19.25 18.42 18.45 37,456,680 -0.57(-3.02%)
Jun 11, 2010 19.13 19.22 18.84 19.02 30,177,468 -0.34(-1.77%)
Jun 10, 2010 18.91 19.37 18.75 19.36 1,400 +0.91(+4.95%)
Jun 09, 2010 18.53 18.87 18.30 18.45 35,586,796 +0.11(+0.61%)
Jun 08, 2010 18.03 18.37 17.77 18.34 11,000 +0.36(+2.03%)
Jun 07, 2010 18.00 18.45 17.89 17.97 30,614,072 -0.06(-0.33%)
Jun 04, 2010 18.03 18.35 17.76 18.03 42,141,812 -0.00(-0.01%)
Jun 03, 2010 17.98 18.30 17.92 18.04 39,126,708 +0.22(+1.25%)
Jun 02, 2010 17.86 17.97 17.50 17.81 259,764 -0.06(-0.34%)
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.