Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.50 17.56 17.25 17.31 1,784,123 -0.08(-0.46%)
Sep 29, 2010 17.41 17.55 17.38 17.39 1,805,427 -0.03(-0.15%)
Sep 28, 2010 17.57 17.57 17.26 17.41 1,555,271 -0.13(-0.73%)
Sep 27, 2010 17.57 17.73 17.49 17.54 1,003,152 +0.00(+0.00%)
Sep 24, 2010 17.56 17.63 17.46 17.54 1,076,046 +0.17(+0.95%)
Sep 23, 2010 17.41 17.49 17.21 17.38 926,000 -0.11(-0.61%)
Sep 22, 2010 17.44 17.65 17.37 17.48 1,034,655 +0.07(+0.43%)
Sep 21, 2010 17.43 17.49 17.23 17.41 1,217,509 +0.02(+0.09%)
Sep 20, 2010 17.33 17.51 17.24 17.39 1,143,085 +0.12(+0.68%)
Sep 17, 2010 17.27 17.35 17.12 17.27 1,010,860 +0.08(+0.46%)
Sep 15, 2010 17.07 17.23 17.02 17.19 678,715 +0.07(+0.44%)
Sep 14, 2010 17.00 17.28 16.99 17.12 1,122,507 +0.17(+0.97%)
Sep 13, 2010 17.02 17.07 16.92 16.95 1,326,850 +0.23(+1.38%)
Sep 10, 2010 16.64 16.74 16.45 16.72 1,268,551 +0.05(+0.28%)
Sep 09, 2010 16.79 16.80 16.63 16.68 751,584 +0.09(+0.57%)
Sep 08, 2010 16.72 16.85 16.58 16.58 1,057,139 -0.03(-0.16%)
Sep 07, 2010 16.63 16.67 16.51 16.61 1,136,517 -0.06(-0.38%)
Sep 03, 2010 16.65 16.81 16.56 16.67 1,148,371 +0.24(+1.44%)
Sep 02, 2010 16.43 16.46 16.35 16.43 1,282,694 +0.06(+0.38%)
Sep 01, 2010 16.66 16.77 16.35 16.37 2,205,829 -0.01(-0.06%)
Aug 31, 2010 16.38 16.62 16.29 16.38 10,474 -0.05(-0.32%)
Aug 30, 2010 16.57 16.67 16.40 16.43 1,396,852 -0.23(-1.39%)
Aug 27, 2010 16.67 16.67 16.03 16.67 1,497,239 +0.42(+2.59%)
Aug 26, 2010 16.30 16.36 16.15 16.25 911,582 +0.00(+0.00%)
Aug 25, 2010 16.31 16.40 16.08 16.25 1,763,581 -0.24(-1.43%)
Aug 24, 2010 16.47 16.62 16.29 16.48 2,136,846 -0.23(-1.38%)
Aug 23, 2010 16.45 16.73 16.44 16.71 1,695,173 +0.33(+1.99%)
Aug 20, 2010 16.50 16.50 16.28 16.39 912,886 -0.16(-0.98%)
Aug 19, 2010 16.58 16.63 16.43 16.55 835,295 -0.05(-0.28%)
Aug 18, 2010 16.37 16.63 16.29 16.60 962,445 +0.28(+1.71%)
Aug 17, 2010 16.28 16.42 16.25 16.32 831,737 +0.17(+1.07%)
Aug 16, 2010 16.11 16.22 16.07 16.15 793,870 -0.02(-0.10%)
Aug 13, 2010 16.16 16.28 16.16 16.16 844,358 -0.01(-0.03%)
Aug 12, 2010 15.99 16.18 15.95 16.17 2,654,198 +0.04(+0.26%)
Aug 11, 2010 16.26 16.30 16.01 16.12 2,305,153 -0.38(-2.32%)
Aug 10, 2010 16.42 16.56 16.32 16.51 1,186,160 -0.10(-0.60%)
Aug 09, 2010 16.54 16.62 16.47 16.61 747,984 +0.12(+0.73%)
Aug 06, 2010 16.49 16.58 16.30 16.49 1,803,111 -0.14(-0.82%)
Aug 05, 2010 16.59 16.82 16.40 16.62 1,669,205 +0.34(+2.06%)
Aug 04, 2010 16.02 16.31 16.02 16.29 1,018,847 +0.31(+1.94%)
Aug 03, 2010 16.09 16.25 15.93 15.98 1,999,862 -0.09(-0.59%)
Aug 02, 2010 16.24 16.31 16.06 16.07 1,337,750 +0.00(+0.00%)
Jul 30, 2010 16.07 16.11 15.84 16.07 767,858 +0.07(+0.43%)
Jul 29, 2010 16.04 16.19 15.91 16.00 1,117,141 +0.08(+0.49%)
Jul 28, 2010 16.21 16.29 15.89 15.93 1,348,950 -0.30(-1.84%)
Jul 27, 2010 16.52 16.59 16.18 16.22 1,491,907 -0.17(-1.06%)
Jul 26, 2010 16.28 16.54 16.26 16.40 1,124,685 +0.21(+1.30%)
Jul 23, 2010 16.03 16.22 16.00 16.19 960,910 +0.13(+0.78%)
Jul 22, 2010 15.85 16.11 15.85 16.06 1,526,397 +0.37(+2.34%)
Jul 21, 2010 15.94 15.96 15.63 15.69 1,044,236 -0.13(-0.80%)
Jul 20, 2010 15.56 15.85 15.54 15.82 571 +0.15(+0.94%)
Jul 19, 2010 15.70 15.74 15.55 15.67 814,202 +0.04(+0.23%)
Jul 16, 2010 15.64 15.92 15.59 15.64 1,497,454 -0.41(-2.58%)
Jul 15, 2010 16.09 16.12 15.71 16.05 2,051,453 -0.01(-0.07%)
Jul 14, 2010 16.14 16.22 16.04 16.06 1,057,058 -0.05(-0.33%)
Jul 13, 2010 16.15 16.24 16.03 16.11 1,130,707 +0.18(+1.12%)
Jul 12, 2010 15.79 16.04 15.76 15.94 1,303,697 +0.12(+0.76%)
Jul 09, 2010 15.82 15.96 15.70 15.82 1,686,660 +0.14(+0.90%)
Jul 08, 2010 15.66 15.71 15.54 15.67 1,026,418 +0.18(+1.15%)
Jul 07, 2010 15.24 15.52 15.19 15.49 1,847,385 +0.24(+1.58%)
Jul 06, 2010 15.29 15.46 15.20 15.25 1,917,321 -0.06(-0.41%)
Jul 02, 2010 15.32 15.50 15.14 15.32 1,675,760 -0.15(-0.95%)
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.