Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.17 20.25 19.75 20.00 342,646 -0.03(-0.12%)
Sep 29, 2010 20.05 20.21 19.93 20.03 339,532 -0.06(-0.32%)
Sep 28, 2010 19.89 20.23 19.53 20.09 605,198 +0.32(+1.64%)
Sep 27, 2010 19.86 19.91 19.53 19.77 267,060 -0.05(-0.23%)
Sep 24, 2010 19.59 19.84 19.55 19.82 325,540 +0.51(+2.62%)
Sep 23, 2010 19.52 19.64 19.28 19.31 180,260 -0.31(-1.58%)
Sep 22, 2010 19.80 19.95 19.27 19.62 226,874 -0.18(-0.93%)
Sep 21, 2010 19.97 20.00 19.79 19.80 309,294 -0.13(-0.65%)
Sep 20, 2010 19.32 19.95 19.16 19.93 642,468 +0.61(+3.16%)
Sep 17, 2010 19.29 19.40 19.01 19.32 292,030 +0.02(+0.10%)
Sep 15, 2010 19.33 19.39 19.07 19.30 282,088 -0.12(-0.64%)
Sep 14, 2010 19.20 19.48 19.12 19.43 225,758 +0.25(+1.28%)
Sep 13, 2010 19.21 19.28 18.95 19.18 383,280 +0.09(+0.50%)
Sep 10, 2010 19.12 19.25 19.06 19.09 179,316 +0.02(+0.08%)
Sep 09, 2010 19.25 19.25 18.90 19.07 218,314 -0.05(-0.29%)
Sep 08, 2010 19.02 19.25 18.98 19.13 199,166 +0.09(+0.47%)
Sep 07, 2010 19.10 19.20 18.95 19.04 173,676 -0.18(-0.94%)
Sep 03, 2010 19.21 19.25 18.98 19.22 343,070 +0.20(+1.02%)
Sep 02, 2010 19.09 19.18 18.80 19.02 195,106 -0.01(-0.05%)
Sep 01, 2010 18.86 19.05 18.58 19.04 266,906 +0.46(+2.48%)
Aug 31, 2010 18.52 18.73 18.09 18.57 563,952 +0.05(+0.27%)
Aug 30, 2010 18.66 18.90 18.52 18.52 259,372 -0.25(-1.33%)
Aug 27, 2010 18.75 18.80 18.25 18.77 403,114 +0.21(+1.16%)
Aug 26, 2010 18.48 18.68 18.34 18.56 285,868 +0.18(+0.98%)
Aug 25, 2010 18.01 18.43 17.82 18.38 562,482 +0.24(+1.35%)
Aug 24, 2010 17.88 18.40 17.71 18.14 286,642 -0.00(-0.03%)
Aug 23, 2010 18.44 18.68 18.12 18.14 282,144 -0.14(-0.77%)
Aug 20, 2010 18.20 18.46 17.95 18.28 289,570 -0.00(-0.03%)
Aug 19, 2010 18.52 18.63 18.08 18.29 292,146 -0.33(-1.76%)
Aug 18, 2010 18.64 18.91 18.40 18.61 219,298 +0.01(+0.04%)
Aug 17, 2010 18.32 19.07 18.27 18.61 459,670 +0.55(+3.02%)
Aug 16, 2010 17.62 18.14 17.50 18.06 293,190 +0.38(+2.12%)
Aug 13, 2010 17.91 17.98 17.66 17.68 217,606 -0.32(-1.78%)
Aug 12, 2010 17.91 18.21 17.75 18.00 207,962 -0.20(-1.10%)
Aug 11, 2010 18.64 18.68 18.05 18.20 345,214 -0.64(-3.40%)
Aug 10, 2010 19.00 19.09 18.80 18.84 435,646 -0.16(-0.84%)
Aug 09, 2010 18.84 19.00 18.70 19.00 212,754 +0.34(+1.85%)
Aug 06, 2010 18.42 18.71 18.26 18.66 221,628 +0.08(+0.43%)
Aug 05, 2010 18.68 18.74 18.55 18.58 250,752 -0.16(-0.83%)
Aug 04, 2010 18.68 18.75 18.54 18.73 368,924 +0.22(+1.19%)
Aug 03, 2010 18.51 18.65 18.42 18.52 419,428 -0.03(-0.16%)
Aug 02, 2010 19.02 19.12 18.38 18.55 557,996 +0.04(+0.19%)
Jul 30, 2010 19.23 19.41 17.84 18.51 530,388 -1.04(-5.32%)
Jul 29, 2010 18.82 19.70 18.82 19.55 615,878 +0.91(+4.88%)
Jul 28, 2010 18.77 19.00 18.51 18.64 149,942 -0.20(-1.04%)
Jul 27, 2010 19.18 19.23 18.75 18.84 158,300 -0.18(-0.95%)
Jul 26, 2010 18.77 19.50 18.61 19.02 367,956 +0.43(+2.29%)
Jul 23, 2010 18.15 18.71 17.82 18.59 211,782 +0.32(+1.75%)
Jul 22, 2010 18.05 18.33 17.53 18.27 269,768 +0.48(+2.73%)
Jul 21, 2010 18.20 18.27 17.77 17.79 167,674 -0.26(-1.44%)
Jul 20, 2010 17.68 18.07 17.48 18.05 154,984 +0.15(+0.84%)
Jul 19, 2010 17.68 17.99 17.39 17.89 190,336 +0.25(+1.39%)
Jul 16, 2010 17.77 17.79 17.58 17.65 304,206 -0.27(-1.51%)
Jul 15, 2010 17.86 18.02 17.73 17.92 163,226 +0.09(+0.48%)
Jul 14, 2010 17.89 17.97 17.74 17.84 247,904 -0.09(-0.47%)
Jul 13, 2010 17.21 17.98 17.21 17.92 295,604 +0.85(+4.98%)
Jul 12, 2010 17.06 17.18 16.73 17.07 205,788 -0.09(-0.52%)
Jul 09, 2010 17.08 17.20 17.01 17.16 103,298 +0.01(+0.06%)
Jul 08, 2010 17.16 17.36 16.98 17.15 242,260 +0.14(+0.82%)
Jul 07, 2010 16.41 17.03 16.41 17.01 198,610 +0.60(+3.62%)
Jul 06, 2010 17.11 17.50 16.36 16.41 256,022 -0.28(-1.68%)
Jul 02, 2010 17.00 17.05 16.63 16.70 85,494 -0.20(-1.21%)
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.