Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.23 20.37 20.16 20.36 8,051,780 +0.08(+0.41%)
Oct 28, 2010 20.33 20.43 20.14 20.28 6,505,708 +0.02(+0.10%)
Oct 27, 2010 20.31 20.34 20.07 20.26 8,974,292 -0.25(-1.24%)
Oct 25, 2010 20.64 20.76 20.50 20.51 8,883,144 +0.03(+0.16%)
Oct 22, 2010 20.53 20.63 20.43 20.48 4,240,536 -0.05(-0.23%)
Oct 21, 2010 20.41 20.71 20.37 20.53 11,591,464 +0.22(+1.07%)
Oct 20, 2010 20.26 20.42 20.21 20.31 7,533,368 +0.13(+0.63%)
Oct 19, 2010 20.11 20.39 20.02 20.18 10,816,524 -0.23(-1.14%)
Oct 18, 2010 20.50 20.53 20.38 20.41 6,297,748 -0.09(-0.41%)
Oct 15, 2010 20.57 20.61 20.41 20.50 8,277,124 +0.06(+0.28%)
Oct 14, 2010 20.43 20.57 20.34 20.44 9,410,284 -0.06(-0.30%)
Oct 13, 2010 20.59 20.69 20.38 20.50 10,490,872 +0.03(+0.16%)
Oct 12, 2010 20.75 20.85 20.45 20.47 22,497,348 -0.02(-0.11%)
Oct 11, 2010 20.41 20.57 20.38 20.50 9,861,028 -0.02(-0.07%)
Oct 08, 2010 20.51 20.65 20.23 20.51 19,038,520 +0.26(+1.30%)
Oct 07, 2010 20.32 20.33 20.08 20.25 95,648 -0.08(-0.39%)
Oct 06, 2010 20.26 20.33 20.20 20.33 9,603,540 +0.00(+0.01%)
Oct 05, 2010 20.15 20.37 20.07 20.32 72,956 +0.36(+1.78%)
Oct 04, 2010 19.98 20.07 19.76 19.97 10,353,220 -0.09(-0.46%)
Oct 01, 2010 20.06 20.24 19.96 20.06 14,170,220 +0.03(+0.13%)
Sep 30, 2010 20.03 20.20 19.88 20.04 66,044 +0.05(+0.27%)
Sep 29, 2010 20.07 20.10 19.81 19.98 2,732 -0.18(-0.88%)
Sep 28, 2010 19.77 20.20 19.64 20.16 100,628 +0.38(+1.93%)
Sep 27, 2010 19.86 19.88 19.54 19.78 18,774,324 -0.11(-0.58%)
Sep 24, 2010 20.34 20.43 19.87 19.89 33,384,588 +0.47(+2.45%)
Sep 23, 2010 19.42 19.53 19.15 19.42 17,637,904 +0.09(+0.47%)
Sep 22, 2010 19.37 19.50 19.18 19.33 10,488,844 -0.09(-0.49%)
Sep 21, 2010 19.48 19.52 19.30 19.42 59,440 -0.17(-0.87%)
Sep 20, 2010 19.32 19.76 19.32 19.59 15,099,332 +0.28(+1.44%)
Sep 17, 2010 19.32 19.39 19.12 19.32 12,146,508 +0.18(+0.91%)
Sep 15, 2010 18.79 19.18 18.73 19.14 15,811,920 +0.32(+1.71%)
Sep 14, 2010 18.62 18.97 18.59 18.82 38,836 +0.15(+0.79%)
Sep 13, 2010 18.60 18.82 18.59 18.67 9,857,296 +0.23(+1.26%)
Sep 10, 2010 18.54 18.71 18.42 18.44 8,159,596 -0.04(-0.23%)
Sep 09, 2010 18.71 18.75 18.40 18.48 4,060 -0.05(-0.30%)
Sep 08, 2010 18.56 18.68 18.48 18.54 62,788 +0.03(+0.16%)
Sep 07, 2010 18.45 18.62 18.44 18.50 122,220 -0.06(-0.31%)
Sep 03, 2010 18.43 18.61 18.31 18.56 12,278,044 +0.32(+1.77%)
Sep 02, 2010 18.02 18.27 17.94 18.24 9,560 +0.21(+1.15%)
Sep 01, 2010 17.78 18.05 17.70 18.03 13,736,492 +0.50(+2.85%)
Aug 31, 2010 17.52 17.69 17.39 17.53 45,176 -0.06(-0.33%)
Aug 30, 2010 17.68 17.85 17.49 17.59 11,385,016 -0.02(-0.13%)
Aug 27, 2010 17.73 17.79 17.43 17.61 10,625,944 -0.14(-0.82%)
Aug 26, 2010 17.76 17.93 17.59 17.76 46,464 +0.23(+1.28%)
Aug 25, 2010 17.36 17.59 17.08 17.53 11,444 +0.02(+0.11%)
Aug 24, 2010 17.51 17.68 17.35 17.51 34,160 -0.23(-1.27%)
Aug 23, 2010 17.91 18.10 17.74 17.74 7,856,152 -0.08(-0.44%)
Aug 20, 2010 17.68 17.85 17.62 17.82 7,151,872 -0.02(-0.11%)
Aug 19, 2010 17.95 18.00 17.64 17.84 26,216 -0.22(-1.25%)
Aug 18, 2010 17.92 18.18 17.73 18.06 23,048 +0.13(+0.74%)
Aug 17, 2010 17.94 18.18 17.87 17.93 4,656 +0.16(+0.91%)
Aug 16, 2010 17.53 17.87 17.44 17.77 9,525,868 +0.12(+0.68%)
Aug 13, 2010 17.64 17.87 17.62 17.64 8,794,600 -0.23(-1.31%)
Aug 12, 2010 17.75 17.95 17.68 17.88 9,752,020 -0.14(-0.75%)
Aug 11, 2010 18.19 18.20 17.87 18.02 3,796 -0.46(-2.50%)
Aug 10, 2010 18.36 18.60 18.20 18.48 29,864 -0.05(-0.28%)
Aug 09, 2010 18.54 18.75 18.47 18.53 7,893,612 +0.04(+0.22%)
Aug 06, 2010 18.49 18.52 18.20 18.49 7,699,124 -0.03(-0.14%)
Aug 05, 2010 18.36 18.59 18.32 18.52 46,784 +0.02(+0.08%)
Aug 04, 2010 18.30 18.59 18.28 18.50 19,180 +0.23(+1.23%)
Aug 03, 2010 18.55 18.55 18.21 18.27 1,528 -0.30(-1.64%)
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.