Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.00 20.36 19.99 20.31 7,076,194 -0.04(-0.20%)
Aug 28, 2009 20.69 20.75 20.23 20.35 6,433,550 -0.15(-0.73%)
Aug 27, 2009 20.51 20.66 20.09 20.50 7,324,648 -0.20(-0.94%)
Aug 26, 2009 20.88 21.00 20.45 20.70 7,463,662 -0.18(-0.86%)
Aug 25, 2009 20.70 21.03 20.61 20.88 7,974,680 +0.27(+1.33%)
Aug 24, 2009 21.10 21.32 20.46 20.60 6,441,534 -0.33(-1.60%)
Aug 21, 2009 20.28 21.10 20.15 20.93 11,727,494 +0.87(+4.34%)
Aug 20, 2009 20.32 20.86 19.91 20.07 11,854,714 -0.23(-1.11%)
Aug 19, 2009 19.95 20.50 19.70 20.29 5,664,910 +0.07(+0.35%)
Aug 18, 2009 19.90 20.31 19.75 20.22 5,263,762 +0.18(+0.90%)
Aug 17, 2009 20.57 20.58 19.80 20.04 9,113,790 -0.99(-4.71%)
Aug 14, 2009 21.25 21.36 20.66 21.03 6,555,868 -0.21(-1.01%)
Aug 13, 2009 21.30 21.37 20.86 21.25 5,893,014 +0.19(+0.88%)
Aug 12, 2009 20.16 21.26 20.02 21.06 10,741,174 +0.94(+4.70%)
Aug 11, 2009 20.34 20.53 20.07 20.11 7,491,962 -0.35(-1.71%)
Aug 10, 2009 20.80 20.86 20.19 20.46 6,166,630 -0.39(-1.85%)
Aug 07, 2009 20.14 21.05 20.03 20.85 10,581,366 +0.96(+4.80%)
Aug 06, 2009 20.18 20.26 19.39 19.89 9,427,466 -0.24(-1.19%)
Aug 05, 2009 19.95 20.25 19.62 20.14 10,573,144 +0.40(+2.03%)
Aug 04, 2009 19.33 19.95 19.24 19.74 8,828,220 +0.32(+1.65%)
Aug 03, 2009 19.21 19.50 19.02 19.41 7,890,870 +0.48(+2.56%)
Jul 31, 2009 18.71 18.99 18.25 18.93 9,605,916 +0.02(+0.13%)
Jul 30, 2009 18.00 19.20 17.91 18.91 13,347,646 +1.18(+6.66%)
Jul 29, 2009 17.73 18.04 17.39 17.73 12,008,212 -0.57(-3.14%)
Jul 28, 2009 18.16 18.62 18.05 18.30 7,765,732 -0.06(-0.33%)
Jul 27, 2009 18.16 18.46 17.93 18.36 7,325,034 +0.43(+2.37%)
Jul 24, 2009 17.62 18.08 17.43 17.93 3,350 +0.16(+0.90%)
Jul 23, 2009 16.77 17.95 16.66 17.77 11,687,822 +1.05(+6.28%)
Jul 22, 2009 16.50 16.88 16.27 16.73 5,866,586 +0.10(+0.60%)
Jul 21, 2009 16.55 16.68 16.36 16.62 9,998,826 +0.29(+1.74%)
Jul 20, 2009 15.86 16.44 15.86 16.34 8,136,506 +0.59(+3.75%)
Jul 17, 2009 15.76 15.88 15.50 15.75 6,936,664 -0.04(-0.28%)
Jul 16, 2009 15.90 16.13 15.62 15.79 10,844,854 -0.40(-2.44%)
Jul 15, 2009 15.88 16.36 15.71 16.19 15,484,682 +0.50(+3.19%)
Jul 14, 2009 15.24 15.77 15.23 15.69 10,463,704 +0.36(+2.35%)
Jul 13, 2009 14.48 15.34 14.22 15.33 12,647,218 +1.01(+7.02%)
Jul 10, 2009 14.37 14.45 14.12 14.32 7,785,684 -0.15(-1.04%)
Jul 09, 2009 14.70 14.73 14.34 14.47 7,625,840 +0.07(+0.52%)
Jul 08, 2009 14.66 14.90 14.09 14.40 13,084,930 -0.17(-1.20%)
Jul 07, 2009 14.98 15.00 14.54 14.57 9,349,954 -0.41(-2.70%)
Jul 06, 2009 14.68 15.00 14.50 14.98 8,424,816 +0.27(+1.80%)
Jul 02, 2009 15.52 15.58 14.70 14.71 9,748,178 -0.92(-5.88%)
Jul 01, 2009 15.62 15.85 15.54 15.63 7,253,712 +0.09(+0.58%)
Jun 30, 2009 15.87 15.94 15.29 15.54 7,962,374 -0.38(-2.39%)
Jun 29, 2009 15.98 16.11 15.75 15.93 6,368,428 +0.02(+0.09%)
Jun 26, 2009 15.77 16.02 15.66 15.91 5,477,334 -0.05(-0.31%)
Jun 25, 2009 15.70 15.99 15.66 15.96 7,926,224 +0.47(+3.03%)
Jun 24, 2009 15.41 15.86 15.16 15.49 8,244,728 +0.41(+2.72%)
Jun 23, 2009 14.71 15.30 14.59 15.08 9,251,682 +0.46(+3.11%)
Jun 22, 2009 15.35 15.35 14.61 14.62 10,656,638 -0.93(-5.95%)
Jun 19, 2009 15.49 15.66 15.28 15.55 9,372,048 +0.27(+1.73%)
Jun 18, 2009 14.90 15.35 14.88 15.29 9,123,930 +0.42(+2.79%)
Jun 17, 2009 15.64 15.66 14.56 14.87 13,901,782 -0.77(-4.92%)
Jun 16, 2009 15.91 16.12 15.63 15.64 7,285,676 -0.17(-1.08%)
Jun 15, 2009 16.25 16.29 15.75 15.81 8,782,526 -0.60(-3.63%)
Jun 12, 2009 16.77 16.86 16.25 16.41 7,535,686 -0.50(-2.96%)
Jun 11, 2009 16.80 17.30 16.58 16.91 7,566,978 +0.15(+0.90%)
Jun 10, 2009 17.09 17.12 16.57 16.75 9,698,510 -0.12(-0.74%)
Jun 09, 2009 16.92 17.00 16.51 16.88 9,843,256 -0.02(-0.12%)
Jun 08, 2009 16.74 17.08 16.57 16.90 10,728,592 +0.14(+0.84%)
Jun 05, 2009 17.62 17.62 16.50 16.76 14,394,180 -0.38(-2.25%)
Jun 04, 2009 17.44 17.66 16.94 17.14 15,937,116 +0.05(+0.32%)
Jun 03, 2009 18.23 18.23 16.82 17.09 16,986,668 -1.16(-6.36%)
Jun 02, 2009 18.24 18.86 18.15 18.25 12,483,166 +0.12(+0.66%)
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.