Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.98 18.18 17.92 18.15 1,362,239 +0.12(+0.65%)
Oct 28, 2010 18.28 18.31 17.89 18.04 1,103,032 -0.13(-0.73%)
Oct 27, 2010 18.32 18.33 17.82 18.17 1,804,620 -0.55(-2.93%)
Oct 25, 2010 18.76 18.92 18.67 18.72 763,286 +0.09(+0.46%)
Oct 22, 2010 18.71 18.72 18.51 18.63 457,318 -0.04(-0.21%)
Oct 21, 2010 18.86 18.96 18.54 18.67 754,521 -0.12(-0.63%)
Oct 20, 2010 18.47 18.98 18.42 18.79 1,189,107 +0.38(+2.09%)
Oct 19, 2010 18.36 18.58 18.24 18.40 1,444,072 -0.18(-0.97%)
Oct 18, 2010 18.65 18.68 18.46 18.58 1,471,750 -0.05(-0.29%)
Oct 15, 2010 18.56 18.67 18.29 18.64 1,548,249 +0.28(+1.54%)
Oct 14, 2010 18.36 18.51 18.27 18.36 792,332 +0.02(+0.09%)
Oct 13, 2010 18.04 18.41 17.98 18.34 871,974 +0.35(+1.96%)
Oct 12, 2010 17.93 18.03 17.78 17.99 516,463 +0.05(+0.26%)
Oct 11, 2010 17.92 18.03 17.80 17.94 853,346 +0.02(+0.09%)
Oct 08, 2010 17.93 17.99 17.67 17.93 866,624 +0.20(+1.15%)
Oct 07, 2010 17.96 17.96 17.54 17.72 836,455 -0.14(-0.79%)
Oct 06, 2010 17.96 17.98 17.75 17.86 688,460 -0.09(-0.52%)
Oct 05, 2010 17.73 17.98 17.72 17.96 1,261,228 +0.42(+2.41%)
Oct 04, 2010 17.82 17.97 17.40 17.53 1,166,829 -0.29(-1.63%)
Oct 01, 2010 17.82 18.00 17.78 17.82 1,272,996 +0.20(+1.13%)
Sep 30, 2010 17.62 17.99 17.54 17.62 32,137 -0.09(-0.50%)
Sep 29, 2010 17.71 17.82 17.55 17.71 1,183,611 -0.09(-0.48%)
Sep 28, 2010 17.67 17.82 17.40 17.80 852,582 +0.15(+0.84%)
Sep 27, 2010 17.81 17.82 17.65 17.65 727,833 -0.16(-0.88%)
Sep 24, 2010 17.57 17.90 17.57 17.81 901,573 +0.42(+2.44%)
Sep 23, 2010 17.38 17.66 17.37 17.38 167 -0.24(-1.33%)
Sep 22, 2010 17.74 17.90 17.57 17.62 1,208,587 -0.13(-0.71%)
Sep 21, 2010 17.82 17.93 17.70 17.74 1,233,490 -0.07(-0.40%)
Sep 20, 2010 17.70 17.85 17.44 17.82 1,246,990 +0.17(+0.98%)
Sep 17, 2010 17.64 17.79 17.34 17.64 1,449,923 +0.35(+2.04%)
Sep 15, 2010 17.23 17.33 17.09 17.29 728,160 +0.03(+0.18%)
Sep 14, 2010 17.20 17.36 17.09 17.26 985,735 +0.05(+0.32%)
Sep 13, 2010 17.13 17.33 17.09 17.20 748,518 +0.20(+1.15%)
Sep 10, 2010 16.84 17.10 16.79 17.01 1,057,647 +0.19(+1.12%)
Sep 09, 2010 16.84 16.86 16.66 16.82 1,102,206 +0.16(+0.94%)
Sep 08, 2010 16.50 16.69 16.47 16.66 863,245 +0.16(+1.00%)
Sep 07, 2010 16.56 16.64 16.41 16.50 216 -0.09(-0.57%)
Sep 03, 2010 16.49 16.67 16.49 16.59 1,275,639 +0.24(+1.49%)
Sep 02, 2010 16.16 16.35 16.11 16.35 1,812,533 +0.27(+1.71%)
Sep 01, 2010 16.14 16.24 16.03 16.07 3,373,028 +0.06(+0.39%)
Aug 31, 2010 15.97 16.23 15.93 16.01 37,272 -0.10(-0.63%)
Aug 30, 2010 16.25 16.32 16.08 16.11 1,099,466 -0.05(-0.29%)
Aug 27, 2010 16.28 16.32 15.81 16.16 1,721,644 +0.18(+1.12%)
Aug 26, 2010 15.98 16.12 15.77 15.98 256 +0.00(+0.00%)
Aug 25, 2010 15.88 16.04 15.70 15.98 958,818 +0.03(+0.20%)
Aug 24, 2010 16.15 16.18 15.95 15.95 272 -0.38(-2.34%)
Aug 23, 2010 16.57 16.71 16.31 16.33 550,964 -0.20(-1.23%)
Aug 20, 2010 16.52 16.73 16.48 16.53 1,066,834 -0.12(-0.75%)
Aug 19, 2010 16.95 16.97 16.53 16.66 272 -0.36(-2.11%)
Aug 18, 2010 17.52 17.55 16.99 17.02 1,688,505 -0.54(-3.06%)
Aug 17, 2010 17.16 17.62 17.14 17.55 1,677,550 +0.69(+4.06%)
Aug 16, 2010 16.78 16.94 16.70 16.87 690,265 +0.01(+0.05%)
Aug 13, 2010 16.86 16.98 16.80 16.86 1,264,638 -0.04(-0.23%)
Aug 12, 2010 16.75 17.03 16.67 16.90 926,081 -0.08(-0.46%)
Aug 11, 2010 17.27 17.27 16.97 16.98 1,227,904 -0.53(-3.03%)
Aug 10, 2010 17.47 17.59 17.28 17.51 1,085,880 -0.12(-0.71%)
Aug 09, 2010 17.53 17.70 17.45 17.63 619,524 +0.21(+1.21%)
Aug 06, 2010 17.42 17.42 17.06 17.42 1,392,666 -0.03(-0.18%)
Aug 05, 2010 17.45 17.55 17.29 17.45 1,465,855 -0.07(-0.40%)
Aug 04, 2010 17.40 17.55 17.35 17.52 988,750 +0.19(+1.08%)
Aug 03, 2010 17.34 17.41 17.21 17.34 1,039,948 -0.05(-0.31%)
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.