Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.28 14.88 14.22 14.83 2,065,247 +0.58(+4.07%)
Oct 28, 2010 13.99 14.36 13.83 14.25 2,237,326 +0.37(+2.67%)
Oct 27, 2010 13.96 14.04 13.62 13.88 1,723,994 -0.14(-1.00%)
Oct 25, 2010 14.59 14.62 14.00 14.02 2,197,535 -0.42(-2.91%)
Oct 22, 2010 14.54 14.71 14.24 14.44 1,178,015 -0.04(-0.28%)
Oct 21, 2010 14.88 15.06 14.13 14.48 1,936,582 -0.33(-2.23%)
Oct 20, 2010 14.69 14.89 14.59 14.81 1,088,409 +0.15(+1.02%)
Oct 19, 2010 15.24 15.32 14.60 14.66 1,301,509 -0.81(-5.24%)
Oct 18, 2010 15.17 15.56 15.12 15.47 1,359,335 +0.26(+1.71%)
Oct 15, 2010 15.68 15.71 15.13 15.21 2,047,109 -0.36(-2.31%)
Oct 14, 2010 15.65 15.91 15.50 15.57 1,854,339 -0.08(-0.51%)
Oct 13, 2010 15.54 15.72 15.43 15.65 1,994,817 +0.23(+1.49%)
Oct 12, 2010 15.51 15.51 15.14 15.42 809,255 -0.17(-1.09%)
Oct 11, 2010 15.62 15.82 15.50 15.59 1,238,622 +0.02(+0.13%)
Oct 08, 2010 15.57 15.62 15.03 15.57 1,693,784 +0.46(+3.04%)
Oct 07, 2010 15.35 15.41 14.95 15.11 2,756,357 -0.18(-1.18%)
Oct 06, 2010 14.99 15.32 14.97 15.29 1,648,734 +0.30(+2.00%)
Oct 05, 2010 14.57 15.03 14.57 14.99 2,892,797 +0.58(+4.02%)
Oct 04, 2010 15.07 15.12 14.39 14.41 1,355,924 -0.73(-4.82%)
Oct 01, 2010 15.14 15.30 14.84 15.14 1,823,067 +0.27(+1.79%)
Sep 30, 2010 14.87 15.23 14.62 14.87 1,258,014 -0.17(-1.11%)
Sep 29, 2010 14.52 15.08 14.51 15.04 1,562,131 +0.43(+2.94%)
Sep 28, 2010 14.59 14.67 14.30 14.61 1,122,835 +0.04(+0.27%)
Sep 27, 2010 14.37 14.65 14.30 14.57 1,175,257 +0.18(+1.25%)
Sep 24, 2010 14.37 14.50 14.14 14.39 1,994,917 +0.20(+1.41%)
Sep 23, 2010 14.19 14.45 14.08 14.19 121 -0.30(-2.07%)
Sep 22, 2010 14.16 14.66 14.10 14.49 3,266,147 +0.32(+2.26%)
Sep 21, 2010 13.72 14.26 13.67 14.17 4,241,484 +0.41(+2.98%)
Sep 20, 2010 13.56 13.77 13.30 13.76 1,830,406 +0.26(+1.93%)
Sep 17, 2010 13.50 13.59 13.25 13.50 1,945,757 -0.35(-2.53%)
Sep 15, 2010 14.08 14.12 13.82 13.85 1,332,045 -0.35(-2.46%)
Sep 14, 2010 14.74 14.80 14.02 14.20 3,306,005 -0.54(-3.66%)
Sep 13, 2010 14.57 14.79 14.25 14.74 1,912,069 +0.35(+2.43%)
Sep 10, 2010 14.13 14.49 14.04 14.39 1,132,084 +0.31(+2.20%)
Sep 09, 2010 14.14 14.28 13.98 14.08 1,293,207 +0.16(+1.15%)
Sep 08, 2010 13.95 14.18 13.75 13.92 1,544,249 -0.03(-0.22%)
Sep 07, 2010 14.37 14.43 13.92 13.95 156 -0.59(-4.06%)
Sep 03, 2010 14.14 14.56 14.12 14.54 1,800,296 +0.55(+3.93%)
Sep 02, 2010 14.05 14.05 13.75 13.99 1,460,684 +0.02(+0.14%)
Sep 01, 2010 13.69 14.00 13.53 13.97 1,327,248 +0.54(+4.02%)
Aug 31, 2010 13.41 13.59 13.30 13.43 3,300 -0.10(-0.74%)
Aug 30, 2010 13.90 13.96 13.50 13.53 1,622,299 -0.34(-2.45%)
Aug 27, 2010 13.87 14.14 13.68 13.87 2,761,719 -0.08(-0.57%)
Aug 26, 2010 13.92 14.06 13.65 13.95 900 +0.10(+0.72%)
Aug 25, 2010 13.55 13.90 13.48 13.85 2,706,972 +0.09(+0.65%)
Aug 24, 2010 13.57 13.90 13.44 13.76 195 -0.09(-0.65%)
Aug 23, 2010 14.00 14.05 13.79 13.85 1,731,630 -0.03(-0.22%)
Aug 20, 2010 14.04 14.04 13.63 13.88 1,962,237 -0.29(-2.05%)
Aug 19, 2010 14.48 14.53 14.07 14.17 195 -0.38(-2.61%)
Aug 18, 2010 14.75 14.82 14.40 14.55 1,722,749 -0.26(-1.76%)
Aug 17, 2010 14.88 15.02 14.66 14.81 2,152,667 +0.11(+0.75%)
Aug 16, 2010 14.71 14.76 14.40 14.70 3,477,887 -0.07(-0.47%)
Aug 13, 2010 14.77 14.85 14.46 14.77 1,711,891 +0.18(+1.23%)
Aug 12, 2010 14.51 14.80 14.42 14.59 100 -0.19(-1.29%)
Aug 11, 2010 14.92 14.93 14.64 14.78 100 -0.59(-3.84%)
Aug 10, 2010 15.37 15.51 15.21 15.37 300 -0.35(-2.23%)
Aug 09, 2010 15.51 15.81 15.49 15.72 2,568,949 +0.27(+1.75%)
Aug 06, 2010 15.45 15.67 15.20 15.45 2,582,686 +0.04(+0.26%)
Aug 05, 2010 15.19 15.52 15.13 15.41 2,345,947 -0.01(-0.06%)
Aug 04, 2010 15.01 15.59 15.01 15.42 3,401,925 +0.35(+2.32%)
Aug 03, 2010 14.68 15.49 14.64 15.07 4,007,327 +0.34(+2.31%)
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.