Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.16 19.30 18.91 19.01 7,738,185 -0.14(-0.73%)
Oct 28, 2010 19.35 19.48 18.93 19.15 8,245,232 -0.19(-0.98%)
Oct 27, 2010 19.58 19.58 19.03 19.34 7,926,863 -0.02(-0.10%)
Oct 25, 2010 19.28 19.55 19.25 19.36 5,813,306 +0.21(+1.10%)
Oct 22, 2010 19.04 19.22 18.85 19.15 5,052,946 +0.10(+0.52%)
Oct 21, 2010 19.41 19.52 18.99 19.05 9,544,205 -0.27(-1.40%)
Oct 20, 2010 19.58 19.80 19.25 19.32 10,075,296 -0.23(-1.18%)
Oct 19, 2010 19.55 19.87 19.40 19.55 9,418,720 -0.26(-1.31%)
Oct 18, 2010 19.74 20.09 19.72 19.81 14,547,933 +0.29(+1.49%)
Oct 15, 2010 19.17 19.77 19.05 19.52 17,532,005 +0.46(+2.41%)
Oct 14, 2010 19.08 19.32 18.89 19.06 15,425,647 +0.07(+0.37%)
Oct 13, 2010 18.77 19.20 18.77 18.99 13,392,880 +0.28(+1.50%)
Oct 12, 2010 18.23 18.81 18.12 18.71 11,639,930 +0.44(+2.41%)
Oct 11, 2010 18.36 18.61 18.24 18.27 7,805,990 +0.06(+0.33%)
Oct 08, 2010 18.21 18.53 17.69 18.21 13,121,927 +0.09(+0.50%)
Oct 07, 2010 18.36 18.63 18.07 18.12 940 -0.55(-2.95%)
Oct 06, 2010 18.61 18.73 18.50 18.67 6,845,418 -0.01(-0.05%)
Oct 05, 2010 18.49 18.82 18.41 18.68 9,098,039 +0.28(+1.52%)
Oct 04, 2010 18.41 18.62 18.26 18.40 7,212,257 -0.11(-0.59%)
Oct 01, 2010 18.51 18.82 18.38 18.51 6,759,696 -0.13(-0.71%)
Sep 30, 2010 18.64 19.02 18.50 18.64 8,053,693 -0.13(-0.68%)
Sep 29, 2010 18.86 18.90 18.61 18.77 30,000 -0.14(-0.74%)
Sep 28, 2010 18.67 18.94 18.39 18.91 7,046,244 +0.30(+1.61%)
Sep 27, 2010 18.79 18.86 18.55 18.61 5,323,265 -0.22(-1.17%)
Sep 24, 2010 18.71 18.94 18.57 18.83 9,754,798 +0.32(+1.73%)
Sep 23, 2010 18.51 18.72 18.33 18.51 338 -0.12(-0.64%)
Sep 22, 2010 18.73 18.81 18.42 18.63 7,610,363 -0.16(-0.85%)
Sep 21, 2010 19.18 19.18 18.68 18.79 8,509,066 -0.37(-1.93%)
Sep 20, 2010 19.17 19.21 18.80 19.16 8,820,749 +0.25(+1.32%)
Sep 17, 2010 18.91 18.99 18.47 18.91 14,313,621 +0.31(+1.67%)
Sep 15, 2010 18.34 18.66 18.23 18.60 11,742,191 +0.10(+0.54%)
Sep 14, 2010 17.86 18.61 17.82 18.50 14,173,076 +0.69(+3.89%)
Sep 13, 2010 17.54 17.85 17.53 17.81 8,398,613 +0.44(+2.52%)
Sep 10, 2010 17.38 17.51 17.30 17.37 4,871,816 +0.03(+0.17%)
Sep 09, 2010 17.57 17.66 17.24 17.34 5,291,700 +0.10(+0.58%)
Sep 08, 2010 17.22 17.37 17.14 17.24 5,802,123 +0.01(+0.06%)
Sep 07, 2010 17.71 17.71 17.16 17.23 490 -0.42(-2.38%)
Sep 03, 2010 17.41 17.83 17.41 17.65 8,137,115 +0.22(+1.26%)
Sep 02, 2010 17.37 17.77 17.28 17.43 1,007 +0.22(+1.28%)
Sep 01, 2010 17.02 17.50 17.02 17.21 11,421,615 +0.36(+2.14%)
Aug 31, 2010 16.87 17.41 16.81 16.85 48,672 -0.12(-0.71%)
Aug 30, 2010 16.98 17.11 16.86 16.97 10,130,092 -0.06(-0.35%)
Aug 27, 2010 17.03 17.05 16.62 17.03 10,874,960 +0.12(+0.71%)
Aug 26, 2010 16.98 17.09 16.78 16.91 11,265,816 -0.05(-0.29%)
Aug 25, 2010 16.72 17.08 16.66 16.96 12,624,170 +0.11(+0.65%)
Aug 24, 2010 16.93 17.02 16.65 16.85 612 -0.29(-1.69%)
Aug 23, 2010 17.35 17.51 17.11 17.14 6,087,684 -0.18(-1.04%)
Aug 20, 2010 18.02 18.20 17.03 17.32 13,788,332 -0.39(-2.20%)
Aug 19, 2010 17.94 18.20 17.59 17.71 1,592 -0.27(-1.50%)
Aug 18, 2010 17.64 18.10 17.59 17.98 7,503,059 +0.34(+1.93%)
Aug 17, 2010 17.81 17.94 17.64 17.64 5,625,342 +0.01(+0.06%)
Aug 16, 2010 17.56 17.92 17.46 17.63 4,575,708 -0.04(-0.23%)
Aug 13, 2010 17.67 18.03 17.64 17.67 5,583,355 -0.28(-1.56%)
Aug 12, 2010 17.53 18.02 17.38 17.95 8,342,443 +0.07(+0.39%)
Aug 11, 2010 17.81 18.07 17.67 17.88 490 -0.37(-2.03%)
Aug 10, 2010 18.44 18.58 18.13 18.25 7,019,753 -0.31(-1.67%)
Aug 09, 2010 18.43 18.65 18.39 18.56 5,626,238 +0.28(+1.53%)
Aug 06, 2010 18.28 18.30 17.99 18.28 8,319,694 -0.18(-0.98%)
Aug 05, 2010 18.40 18.66 18.03 18.46 12,308,602 +0.33(+1.82%)
Aug 04, 2010 17.77 18.31 17.77 18.13 11,529,106 +0.44(+2.49%)
Aug 03, 2010 18.37 18.40 17.62 17.69 10,479,017 -0.76(-4.12%)
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.