Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.76 22.09 21.37 21.77 25,582 +0.13(+0.60%)
Aug 30, 2010 21.96 22.16 21.64 21.64 1,743,490 -0.40(-1.81%)
Aug 27, 2010 22.11 22.14 21.34 22.05 3,109,834 +0.06(+0.25%)
Aug 26, 2010 21.99 22.18 21.52 21.99 24,898 +0.19(+0.89%)
Aug 25, 2010 21.50 21.90 21.09 21.80 26,052 +0.02(+0.07%)
Aug 24, 2010 22.08 22.08 21.54 21.78 79,066 -0.65(-2.90%)
Aug 23, 2010 22.95 22.98 22.32 22.43 4,185,428 -0.32(-1.43%)
Aug 20, 2010 22.50 22.82 22.25 22.75 3,781,458 +0.12(+0.55%)
Aug 19, 2010 23.37 23.57 22.50 22.63 11,024 -0.91(-3.85%)
Aug 18, 2010 23.27 23.64 22.98 23.54 8,522 +0.20(+0.86%)
Aug 17, 2010 23.14 23.65 23.06 23.34 690 +0.54(+2.35%)
Aug 16, 2010 22.44 23.25 22.34 22.80 3,205,354 +0.14(+0.64%)
Aug 13, 2010 22.66 22.98 22.45 22.66 2,729,690 -0.09(-0.42%)
Aug 12, 2010 22.34 22.98 22.01 22.75 8,534 -0.14(-0.63%)
Aug 11, 2010 22.51 23.07 22.33 22.89 250 -0.14(-0.59%)
Aug 10, 2010 22.89 23.18 22.28 23.03 6,130 -0.72(-3.03%)
Aug 09, 2010 23.51 23.84 23.51 23.75 3,245,548 +0.25(+1.04%)
Aug 06, 2010 23.50 23.59 23.01 23.50 6,057,926 +0.04(+0.15%)
Aug 05, 2010 22.89 23.52 22.82 23.47 9,682 +0.33(+1.43%)
Aug 04, 2010 23.02 23.15 22.80 23.14 1,554 +0.23(+0.98%)
Aug 03, 2010 23.00 23.05 22.61 22.91 3,924 -0.12(-0.50%)
Aug 02, 2010 22.32 23.12 22.14 23.03 6,060,350 +1.10(+5.02%)
Jul 30, 2010 21.93 22.25 21.25 21.93 7,956,468 +0.69(+3.25%)
Jul 29, 2010 21.28 21.50 20.84 21.24 1,564 +0.18(+0.85%)
Jul 28, 2010 21.21 21.43 20.88 21.06 3,379,336 -0.13(-0.61%)
Jul 27, 2010 21.19 22.05 21.14 21.19 28,358 -0.70(-3.20%)
Jul 26, 2010 21.56 21.93 21.56 21.89 2,415,162 +0.41(+1.89%)
Jul 23, 2010 20.95 21.75 20.82 21.48 5,349,038 +0.39(+1.87%)
Jul 22, 2010 20.71 21.23 20.62 21.09 22,972 +0.86(+4.28%)
Jul 21, 2010 21.25 21.25 20.18 20.23 5,185,524 -0.89(-4.22%)
Jul 20, 2010 20.14 21.14 20.07 21.11 31,550 +0.63(+3.08%)
Jul 19, 2010 20.32 20.54 20.16 20.48 2,114,692 +0.27(+1.34%)
Jul 16, 2010 20.21 21.20 20.16 20.21 3,611,112 -1.01(-4.76%)
Jul 15, 2010 21.31 21.43 20.91 21.23 2,974,618 -0.12(-0.56%)
Jul 14, 2010 21.20 21.55 20.86 21.34 65,590 +0.33(+1.59%)
Jul 13, 2010 20.18 21.20 20.18 21.01 34,270 +0.99(+4.92%)
Jul 12, 2010 19.92 20.17 19.77 20.02 2,731,894 +0.06(+0.30%)
Jul 09, 2010 19.96 19.98 19.34 19.96 2,757,028 +0.52(+2.67%)
Jul 08, 2010 19.45 19.52 19.01 19.45 20,842 +0.29(+1.51%)
Jul 07, 2010 18.14 19.20 18.09 19.16 8,126 +1.12(+6.18%)
Jul 06, 2010 19.11 19.11 17.84 18.04 30,818 -0.70(-3.71%)
Jul 02, 2010 18.73 19.14 18.62 18.73 2,807,460 -0.23(-1.24%)
Jul 01, 2010 18.97 19.22 18.23 18.97 5,098,038 +0.30(+1.61%)
Jun 30, 2010 18.77 19.39 18.61 18.67 7,014 -0.07(-0.40%)
Jun 29, 2010 19.54 19.54 18.59 18.75 970 -0.90(-4.61%)
Jun 25, 2010 19.65 19.89 19.48 19.65 3,987,554 -0.19(-0.93%)
Jun 24, 2010 20.15 20.16 19.70 19.84 9,850 -0.42(-2.07%)
Jun 23, 2010 20.15 20.53 19.77 20.25 3,923,938 +0.13(+0.67%)
Jun 22, 2010 21.01 21.02 20.11 20.12 23,194 -0.79(-3.78%)
Jun 21, 2010 20.98 21.10 20.80 20.91 5,010,902 +0.25(+1.23%)
Jun 18, 2010 20.66 20.79 20.38 20.66 2,645,622 +0.11(+0.54%)
Jun 17, 2010 20.50 20.65 20.14 20.55 3,480,404 +0.07(+0.32%)
Jun 16, 2010 20.46 20.70 20.27 20.48 3,284,370 -0.13(-0.65%)
Jun 15, 2010 20.23 20.62 20.02 20.61 5,437,550 +1.24(+6.43%)
Jun 14, 2010 19.16 19.68 19.07 19.37 2,347,176 +0.46(+2.43%)
Jun 11, 2010 18.68 19.00 18.55 18.91 3,136,430 +0.01(+0.05%)
Jun 10, 2010 18.61 19.04 18.52 18.90 7,204 +0.72(+3.96%)
Jun 09, 2010 18.34 18.68 18.09 18.18 3,570,112 -0.09(-0.47%)
Jun 08, 2010 18.31 18.58 18.04 18.27 3,018 -0.07(-0.41%)
Jun 07, 2010 18.90 19.01 18.27 18.34 2,881,868 -0.46(-2.45%)
Jun 04, 2010 18.80 19.57 18.66 18.80 3,202,746 -1.18(-5.93%)
Jun 03, 2010 19.40 20.07 19.40 19.98 5,697,470 +0.51(+2.62%)
Jun 02, 2010 18.39 19.48 18.39 19.48 12,306 +1.26(+6.89%)
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.