Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 15.42 15.51 15.17 15.46 1,836,204 +0.09(+0.61%)
Jun 30, 2010 15.15 15.43 15.06 15.37 2,496,086 +0.19(+1.28%)
Jun 29, 2010 15.57 15.63 15.12 15.17 1,750,394 -0.69(-4.34%)
Jun 25, 2010 15.86 15.92 15.63 15.86 2,002,692 +0.28(+1.79%)
Jun 24, 2010 15.68 15.72 15.53 15.58 1,194,403 -0.17(-1.10%)
Jun 23, 2010 15.79 15.87 15.64 15.76 1,468,315 -0.20(-1.28%)
Jun 22, 2010 16.05 16.15 15.92 15.96 1,455,536 -0.02(-0.10%)
Jun 21, 2010 16.20 16.22 15.97 15.98 1,278,708 -0.05(-0.29%)
Jun 18, 2010 16.03 16.25 15.99 16.03 1,226,740 -0.17(-1.07%)
Jun 17, 2010 16.23 16.24 16.04 16.20 1,395,607 -0.04(-0.23%)
Jun 16, 2010 16.10 16.27 16.05 16.24 1,022,102 +0.06(+0.39%)
Jun 15, 2010 16.00 16.17 15.96 16.17 1,556,715 +0.26(+1.62%)
Jun 14, 2010 16.06 16.13 15.89 15.91 2,257,342 +0.01(+0.07%)
Jun 11, 2010 15.88 15.97 15.78 15.90 2,006,577 -0.16(-0.98%)
Jun 10, 2010 16.03 16.16 16.01 16.06 1,665,293 +0.26(+1.62%)
Jun 09, 2010 15.77 15.95 15.74 15.81 1,754,582 +0.14(+0.91%)
Jun 08, 2010 15.54 15.67 15.34 15.66 2,457,997 +0.20(+1.27%)
Jun 07, 2010 15.48 15.63 15.36 15.47 1,974,938 +0.03(+0.20%)
Jun 04, 2010 15.44 15.62 15.36 15.44 2,171,245 -0.37(-2.33%)
Jun 03, 2010 15.87 15.93 15.56 15.80 1,655,163 +0.01(+0.07%)
Jun 02, 2010 15.49 15.84 15.39 15.79 2,429,888 +0.41(+2.69%)
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.