Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.46 18.67 18.27 18.28 14,470,567 -0.21(-1.14%)
Oct 28, 2010 18.61 18.75 18.30 18.49 10,551,557 +0.06(+0.33%)
Oct 27, 2010 18.31 18.58 18.19 18.43 8,324,270 -0.28(-1.50%)
Oct 25, 2010 18.74 18.93 18.62 18.71 6,575,505 +0.11(+0.59%)
Oct 22, 2010 18.59 18.66 18.46 18.60 5,598,231 +0.07(+0.38%)
Oct 21, 2010 18.66 18.71 18.25 18.53 8,094,142 -0.01(-0.05%)
Oct 20, 2010 18.32 18.70 18.26 18.54 8,736,467 +0.25(+1.37%)
Oct 19, 2010 18.54 18.58 18.09 18.29 11,591,857 -0.57(-3.02%)
Oct 18, 2010 18.74 18.87 18.57 18.86 9,059,526 +0.08(+0.43%)
Oct 15, 2010 18.54 18.83 18.49 18.78 10,814,473 +0.39(+2.12%)
Oct 14, 2010 18.62 18.75 18.27 18.39 8,419,440 -0.31(-1.66%)
Oct 13, 2010 18.56 18.96 18.55 18.70 10,231,119 +0.25(+1.36%)
Oct 12, 2010 18.29 18.55 18.16 18.45 7,434,413 +0.14(+0.76%)
Oct 11, 2010 18.51 18.53 18.25 18.31 7,321,477 -0.06(-0.33%)
Oct 08, 2010 18.37 18.43 18.14 18.37 8,889,333 +0.15(+0.82%)
Oct 07, 2010 18.41 18.41 17.83 18.22 13,926,456 -0.14(-0.76%)
Oct 06, 2010 18.45 18.67 18.07 18.36 11,331,041 -0.15(-0.81%)
Oct 05, 2010 18.17 18.58 18.11 18.51 22,809 +0.59(+3.29%)
Oct 04, 2010 18.19 18.30 17.73 17.92 9,914,577 -0.31(-1.70%)
Oct 01, 2010 18.23 18.50 18.03 18.23 9,333,459 -0.05(-0.29%)
Sep 30, 2010 18.53 18.65 18.10 18.28 45,150 -0.10(-0.53%)
Sep 29, 2010 18.33 18.77 18.27 18.38 35,362 +0.11(+0.60%)
Sep 28, 2010 17.78 18.30 17.66 18.27 21,623 +0.51(+2.87%)
Sep 27, 2010 17.74 17.96 17.57 17.76 9,518,849 +0.01(+0.06%)
Sep 24, 2010 17.70 17.83 17.61 17.75 10,431,142 +0.35(+2.01%)
Sep 23, 2010 17.40 17.83 16.95 17.40 16,665,544 +0.24(+1.40%)
Sep 22, 2010 17.28 17.40 17.04 17.16 18,316,396 -0.45(-2.56%)
Sep 21, 2010 17.72 17.98 17.48 17.61 18,771,309 +0.00(+0.00%)
Sep 20, 2010 17.03 17.65 17.01 17.61 12,653,455 +0.61(+3.59%)
Sep 17, 2010 17.00 17.27 16.90 17.00 13,189,260 -0.14(-0.82%)
Sep 15, 2010 17.52 17.61 16.95 17.14 20,088,085 -0.47(-2.67%)
Sep 14, 2010 17.03 17.89 17.03 17.61 70,143 +0.80(+4.76%)
Sep 13, 2010 16.22 16.82 16.20 16.81 22,516,146 +0.73(+4.54%)
Sep 10, 2010 16.39 16.42 15.95 16.08 13,597,915 -0.22(-1.35%)
Sep 09, 2010 16.94 16.99 16.30 16.30 800 -0.40(-2.40%)
Sep 08, 2010 16.87 16.90 16.64 16.70 3,424 -0.15(-0.89%)
Sep 07, 2010 16.73 16.93 16.71 16.85 3,570 +0.04(+0.24%)
Sep 03, 2010 16.73 16.85 16.47 16.81 13,271,109 +0.36(+2.19%)
Sep 02, 2010 16.26 16.65 16.22 16.45 1,203 +0.13(+0.80%)
Sep 01, 2010 16.03 16.49 15.86 16.32 13,972,550 +0.64(+4.09%)
Aug 31, 2010 15.61 16.05 15.59 15.68 42,856 -0.33(-2.04%)
Aug 30, 2010 15.99 16.24 15.94 16.00 14,050,804 +0.02(+0.16%)
Aug 27, 2010 15.98 16.05 15.45 15.98 14,666,215 +0.17(+1.08%)
Aug 26, 2010 16.27 16.36 15.66 15.81 18,509,288 -0.37(-2.29%)
Aug 25, 2010 15.87 16.30 15.64 16.18 400 +0.46(+2.93%)
Aug 24, 2010 15.76 15.91 15.47 15.72 31,603 -0.22(-1.38%)
Aug 23, 2010 16.23 16.26 15.90 15.94 15,478,708 -0.16(-0.99%)
Aug 20, 2010 15.79 16.11 15.60 16.10 20,446,980 +0.07(+0.44%)
Aug 19, 2010 16.64 16.64 15.99 16.03 43,757 -0.69(-4.13%)
Aug 18, 2010 16.60 16.92 16.60 16.72 16,265 +0.15(+0.91%)
Aug 17, 2010 16.73 16.82 16.55 16.57 23,213,128 +0.02(+0.12%)
Aug 16, 2010 16.76 16.76 16.39 16.55 23,211,161 -0.32(-1.90%)
Aug 13, 2010 16.87 17.48 16.83 16.87 22,920,914 -0.63(-3.60%)
Aug 12, 2010 17.70 17.72 17.33 17.50 17,661,382 -0.55(-3.05%)
Aug 11, 2010 18.12 18.23 17.93 18.05 8,549 -0.63(-3.37%)
Aug 10, 2010 18.73 18.75 18.31 18.68 900 -0.26(-1.37%)
Aug 09, 2010 18.94 19.05 18.72 18.94 10,705,633 +0.14(+0.74%)
Aug 06, 2010 18.80 19.13 18.47 18.80 19,493,071 -0.42(-2.19%)
Aug 05, 2010 19.14 19.28 18.98 19.22 11,653,728 -0.02(-0.10%)
Aug 04, 2010 19.12 19.32 19.00 19.24 34,130 +0.20(+1.05%)
Aug 03, 2010 19.30 19.39 18.78 19.04 972 -0.11(-0.57%)
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.