Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 17.05 17.45 17.05 17.39 1,489,503 +0.54(+3.19%)
Jul 30, 2010 16.85 17.03 16.74 16.85 2,058,305 -0.18(-1.05%)
Jul 29, 2010 17.52 17.70 16.87 17.03 2,355,543 -0.86(-4.79%)
Jul 28, 2010 17.89 17.89 16.95 17.89 162 +0.00(+0.00%)
Jul 27, 2010 17.89 17.97 17.75 17.89 218 +0.08(+0.44%)
Jul 26, 2010 17.72 17.96 17.72 17.81 1,768,839 +0.14(+0.79%)
Jul 23, 2010 17.28 17.72 17.26 17.67 969,956 +0.37(+2.16%)
Jul 22, 2010 17.06 17.38 17.03 17.30 978,190 +0.43(+2.54%)
Jul 21, 2010 17.14 17.17 16.69 16.87 1,403,300 -0.17(-1.01%)
Jul 20, 2010 17.04 17.05 16.37 17.04 1,449,898 +0.47(+2.82%)
Jul 19, 2010 16.51 16.59 16.39 16.57 709,208 +0.12(+0.71%)
Jul 16, 2010 16.46 16.94 16.41 16.46 964,879 -0.54(-3.16%)
Jul 15, 2010 16.83 17.04 16.73 16.99 1,377,692 +0.18(+1.07%)
Jul 14, 2010 16.74 16.86 16.59 16.81 1,053,989 +0.01(+0.05%)
Jul 13, 2010 16.38 16.85 16.38 16.81 1,164,559 +0.58(+3.55%)
Jul 12, 2010 16.25 16.52 16.21 16.23 940,320 -0.02(-0.10%)
Jul 09, 2010 16.25 16.31 16.11 16.25 806,979 +0.13(+0.82%)
Jul 08, 2010 15.93 16.12 15.82 16.11 1,203,182 +0.28(+1.77%)
Jul 07, 2010 15.46 15.83 15.37 15.83 1,616,598 +0.43(+2.78%)
Jul 06, 2010 15.35 15.47 15.18 15.40 2,690,841 +0.22(+1.44%)
Jul 02, 2010 15.19 15.32 15.07 15.19 1,067,798 -0.08(-0.51%)
Jul 01, 2010 15.38 15.45 15.02 15.26 1,384,639 -0.10(-0.66%)
Jun 30, 2010 15.54 15.65 15.29 15.37 1,646 -0.22(-1.40%)
Jun 29, 2010 15.71 15.89 15.51 15.58 1,710,929 -0.54(-3.34%)
Jun 25, 2010 16.12 16.21 15.91 16.12 1,119,954 +0.03(+0.19%)
Jun 24, 2010 16.26 16.47 16.05 16.09 981,305 -0.19(-1.15%)
Jun 23, 2010 16.30 16.43 16.09 16.28 1,085,880 -0.03(-0.19%)
Jun 22, 2010 16.68 16.75 16.28 16.31 788,204 -0.37(-2.20%)
Jun 21, 2010 17.01 17.03 16.53 16.67 1,129,890 -0.09(-0.56%)
Jun 18, 2010 16.77 16.78 16.64 16.77 1,302,907 +0.12(+0.70%)
Jun 17, 2010 16.57 16.66 16.43 16.65 1,164,328 +0.15(+0.90%)
Jun 16, 2010 16.46 16.61 16.37 16.50 1,093,549 -0.12(-0.75%)
Jun 15, 2010 16.39 16.63 16.39 16.63 1,291,625 +0.32(+1.96%)
Jun 14, 2010 16.40 16.60 16.26 16.31 1,054,306 +0.06(+0.38%)
Jun 11, 2010 15.89 16.29 15.84 16.25 1,446,895 +0.19(+1.21%)
Jun 10, 2010 15.99 16.17 15.82 16.05 1,413,178 +0.30(+1.88%)
Jun 09, 2010 15.72 15.90 15.58 15.75 2,354,945 +0.12(+0.75%)
Jun 08, 2010 15.53 15.70 15.36 15.64 2,885,540 +0.09(+0.55%)
Jun 07, 2010 15.67 15.72 15.48 15.55 2,044,238 -0.12(-0.75%)
Jun 04, 2010 15.67 16.14 15.60 15.67 1,841,238 -0.56(-3.46%)
Jun 03, 2010 16.14 16.26 16.04 16.23 1,201,658 +0.15(+0.92%)
Jun 02, 2010 15.79 16.09 15.69 16.08 13,051 +0.38(+2.43%)
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.