Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.99 25.11 24.19 24.80 41,610,212 -0.30(-1.21%)
Oct 28, 2010 25.57 25.60 24.72 25.10 26,391,869 -0.40(-1.57%)
Oct 27, 2010 25.61 26.39 25.08 25.50 64,723,687 +1.67(+6.99%)
Oct 25, 2010 24.18 24.26 23.58 23.83 25,680,165 -0.18(-0.75%)
Oct 22, 2010 23.87 24.50 23.71 24.01 49,300,300 -0.66(-2.66%)
Oct 21, 2010 24.22 24.99 23.80 24.67 111,663,762 +2.79(+12.76%)
Oct 20, 2010 21.43 22.25 21.14 21.88 61,876,101 +0.55(+2.56%)
Oct 19, 2010 21.47 21.78 21.05 21.33 25,633,559 -0.52(-2.40%)
Oct 18, 2010 22.34 22.38 21.72 21.86 19,976,292 -0.39(-1.75%)
Oct 15, 2010 21.93 22.26 21.72 22.25 24,092,824 +0.42(+1.92%)
Oct 14, 2010 21.99 22.39 21.65 21.83 21,929,425 -0.26(-1.18%)
Oct 13, 2010 22.59 22.79 22.00 22.09 22,962,268 -0.11(-0.50%)
Oct 12, 2010 21.96 22.26 21.64 22.20 25,448,871 +0.24(+1.11%)
Oct 11, 2010 21.53 22.35 21.46 21.96 28,527,037 +0.58(+2.71%)
Oct 08, 2010 21.72 21.86 21.15 21.38 24,392,739 -0.26(-1.18%)
Oct 07, 2010 21.52 22.01 21.26 21.63 28,768,712 +0.17(+0.77%)
Oct 06, 2010 22.07 22.68 21.21 21.47 47,487,720 -0.84(-3.77%)
Oct 05, 2010 22.79 22.86 22.03 22.31 41,052,508 -0.03(-0.15%)
Oct 04, 2010 21.86 22.68 21.65 22.34 47,406,324 +0.25(+1.12%)
Oct 01, 2010 22.94 22.96 21.97 22.09 58,960,832 -1.07(-4.63%)
Sep 30, 2010 24.55 24.91 23.13 23.17 72,001,867 -1.21(-4.96%)
Sep 29, 2010 22.91 24.39 22.89 24.38 54,485,130 +1.25(+5.42%)
Sep 28, 2010 23.55 23.57 22.78 23.12 38,302,544 -0.45(-1.90%)
Sep 27, 2010 22.93 23.74 22.77 23.57 41,696,501 +0.40(+1.71%)
Sep 24, 2010 23.45 23.87 23.00 23.17 65,346,848 +0.25(+1.08%)
Sep 23, 2010 22.68 23.39 22.63 22.92 81,962,034 +0.51(+2.26%)
Sep 22, 2010 21.44 22.42 21.33 22.42 62,319,005 +1.39(+6.61%)
Sep 21, 2010 20.50 21.23 20.44 21.03 32,460,414 +0.62(+3.02%)
Sep 20, 2010 20.29 20.57 20.00 20.41 37,009,315 +0.35(+1.73%)
Sep 17, 2010 20.34 20.35 20.00 20.07 23,199,435 -0.38(-1.86%)
Sep 15, 2010 20.94 20.94 20.37 20.45 24,115,826 -0.50(-2.41%)
Sep 14, 2010 21.10 21.27 20.87 20.95 20,414,023 -0.18(-0.87%)
Sep 13, 2010 21.34 21.42 21.00 21.13 23,406,754 +0.25(+1.22%)
Sep 10, 2010 20.95 20.98 20.63 20.88 18,477,991 +0.07(+0.33%)
Sep 09, 2010 21.19 21.39 20.69 20.81 27,959,295 -0.05(-0.22%)
Sep 08, 2010 20.51 21.11 20.48 20.86 38,979,969 +0.60(+2.97%)
Sep 07, 2010 19.70 20.42 19.66 20.26 32,399,710 +0.47(+2.39%)
Sep 03, 2010 20.00 20.36 19.72 19.78 34,819,141 +0.07(+0.35%)
Sep 02, 2010 19.19 19.80 18.94 19.71 36,799,861 +0.44(+2.29%)
Sep 01, 2010 18.70 19.46 18.44 19.27 58,264,304 +1.34(+7.48%)
Aug 31, 2010 17.41 18.14 17.40 17.93 24,110,163 +0.35(+1.97%)
Aug 30, 2010 17.89 17.96 17.51 17.59 18,643,100 -0.43(-2.38%)
Aug 27, 2010 18.05 18.23 17.55 18.01 21,135,282 +0.04(+0.21%)
Aug 26, 2010 17.98 18.24 17.77 17.98 28,498,568 +0.23(+1.28%)
Aug 25, 2010 17.14 17.84 17.09 17.75 20,049,337 +0.42(+2.45%)
Aug 24, 2010 17.94 17.95 17.29 17.33 36,478,204 -0.80(-4.43%)
Aug 23, 2010 18.64 18.93 18.07 18.13 26,871,551 -0.44(-2.35%)
Aug 20, 2010 18.24 18.68 18.22 18.57 24,225,985 +0.25(+1.34%)
Aug 19, 2010 17.68 18.54 17.66 18.32 46,570,447 +0.36(+2.02%)
Aug 18, 2010 18.43 18.59 17.91 17.96 59,336,606 -1.04(-5.47%)
Aug 17, 2010 19.93 20.13 18.94 19.00 59,518,242 -0.61(-3.10%)
Aug 16, 2010 18.81 19.70 18.67 19.60 42,667,842 +0.71(+3.75%)
Aug 13, 2010 18.92 19.20 18.61 18.89 47,231,128 -0.11(-0.59%)
Aug 12, 2010 17.78 19.11 17.72 19.01 71,959,118 +0.94(+5.20%)
Aug 11, 2010 17.43 18.35 17.34 18.07 71,348,683 +0.21(+1.17%)
Aug 10, 2010 16.20 18.07 16.17 17.86 90,988,191 +1.16(+6.94%)
Aug 09, 2010 16.86 16.99 16.37 16.70 21,420,420 -0.20(-1.20%)
Aug 06, 2010 15.53 16.96 15.41 16.90 48,703,452 +1.11(+7.05%)
Aug 05, 2010 15.32 15.81 15.07 15.79 24,295,656 +0.34(+2.22%)
Aug 04, 2010 15.00 15.50 14.96 15.45 24,246,173 +0.53(+3.56%)
Aug 03, 2010 14.44 14.96 14.10 14.92 30,139,711 +0.36(+2.48%)
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.