Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.62 17.98 17.53 17.62 32,149 -0.09(-0.50%)
Sep 29, 2010 17.70 17.81 17.54 17.71 1,184,043 -0.09(-0.48%)
Sep 28, 2010 17.66 17.81 17.39 17.79 852,894 +0.15(+0.84%)
Sep 27, 2010 17.80 17.81 17.64 17.64 728,099 -0.16(-0.88%)
Sep 24, 2010 17.57 17.90 17.57 17.80 901,902 +0.42(+2.44%)
Sep 23, 2010 17.38 17.65 17.36 17.38 167 -0.24(-1.34%)
Sep 22, 2010 17.73 17.90 17.57 17.61 1,209,029 -0.13(-0.71%)
Sep 21, 2010 17.81 17.93 17.69 17.74 1,233,941 -0.07(-0.40%)
Sep 20, 2010 17.69 17.85 17.43 17.81 1,247,446 +0.17(+0.98%)
Sep 17, 2010 17.64 17.79 17.34 17.64 1,450,453 +0.35(+2.04%)
Sep 15, 2010 17.22 17.32 17.08 17.28 728,426 +0.03(+0.18%)
Sep 14, 2010 17.20 17.35 17.08 17.25 986,095 +0.05(+0.32%)
Sep 13, 2010 17.13 17.32 17.08 17.20 748,791 +0.20(+1.15%)
Sep 10, 2010 16.83 17.10 16.78 17.00 1,058,034 +0.19(+1.12%)
Sep 09, 2010 16.83 16.85 16.66 16.81 1,102,609 +0.16(+0.94%)
Sep 08, 2010 16.49 16.69 16.46 16.66 863,560 +0.16(+1.00%)
Sep 07, 2010 16.55 16.63 16.41 16.49 216 -0.09(-0.57%)
Sep 03, 2010 16.48 16.66 16.48 16.59 1,276,105 +0.24(+1.49%)
Sep 02, 2010 16.16 16.34 16.11 16.34 1,813,195 +0.27(+1.71%)
Sep 01, 2010 16.13 16.23 16.02 16.07 3,374,260 +0.06(+0.39%)
Aug 31, 2010 15.97 16.22 15.92 16.01 37,286 -0.10(-0.63%)
Aug 30, 2010 16.24 16.31 16.08 16.11 1,099,868 -0.05(-0.29%)
Aug 27, 2010 16.28 16.32 15.80 16.15 1,722,273 +0.18(+1.12%)
Aug 26, 2010 15.97 16.12 15.76 15.97 256 +0.00(+0.00%)
Aug 25, 2010 15.87 16.03 15.69 15.97 959,169 +0.03(+0.20%)
Aug 24, 2010 16.15 16.17 15.94 15.94 272 -0.38(-2.34%)
Aug 23, 2010 16.57 16.70 16.30 16.33 551,166 -0.20(-1.23%)
Aug 20, 2010 16.51 16.72 16.47 16.53 1,067,224 -0.12(-0.75%)
Aug 19, 2010 16.94 16.96 16.53 16.65 272 -0.36(-2.11%)
Aug 18, 2010 17.51 17.55 16.99 17.01 1,689,122 -0.54(-3.06%)
Aug 17, 2010 17.15 17.62 17.14 17.55 1,678,163 +0.69(+4.06%)
Aug 16, 2010 16.77 16.93 16.69 16.86 690,517 +0.01(+0.05%)
Aug 13, 2010 16.86 16.97 16.79 16.86 1,265,100 -0.04(-0.23%)
Aug 12, 2010 16.75 17.03 16.66 16.89 926,419 -0.08(-0.46%)
Aug 11, 2010 17.27 17.27 16.96 16.97 1,228,353 -0.53(-3.03%)
Aug 10, 2010 17.46 17.58 17.28 17.50 1,086,277 -0.12(-0.71%)
Aug 09, 2010 17.52 17.69 17.45 17.63 619,751 +0.21(+1.21%)
Aug 06, 2010 17.42 17.42 17.06 17.42 1,393,175 -0.03(-0.18%)
Aug 05, 2010 17.45 17.54 17.28 17.45 1,466,390 -0.07(-0.40%)
Aug 04, 2010 17.39 17.54 17.34 17.52 989,111 +0.19(+1.08%)
Aug 03, 2010 17.33 17.41 17.21 17.33 1,040,328 -0.05(-0.31%)
Aug 02, 2010 17.04 17.44 17.04 17.38 1,490,047 +0.54(+3.19%)
Jul 30, 2010 16.85 17.03 16.74 16.85 2,059,057 -0.18(-1.05%)
Jul 29, 2010 17.52 17.69 16.86 17.03 2,356,404 -0.86(-4.79%)
Jul 28, 2010 17.88 17.88 16.94 17.88 163 +0.00(+0.00%)
Jul 27, 2010 17.88 17.96 17.74 17.88 218 +0.08(+0.44%)
Jul 26, 2010 17.71 17.95 17.71 17.81 1,769,486 +0.14(+0.79%)
Jul 23, 2010 17.28 17.71 17.25 17.67 970,310 +0.37(+2.16%)
Jul 22, 2010 17.06 17.37 17.03 17.29 978,548 +0.43(+2.54%)
Jul 21, 2010 17.14 17.17 16.69 16.86 1,403,812 -0.17(-1.01%)
Jul 20, 2010 17.03 17.04 16.36 17.03 1,450,428 +0.47(+2.82%)
Jul 19, 2010 16.50 16.58 16.38 16.57 709,467 +0.12(+0.71%)
Jul 16, 2010 16.45 16.93 16.40 16.45 965,231 -0.54(-3.16%)
Jul 15, 2010 16.82 17.03 16.72 16.99 1,378,195 +0.18(+1.07%)
Jul 14, 2010 16.74 16.86 16.58 16.81 1,054,374 +0.01(+0.05%)
Jul 13, 2010 16.37 16.85 16.37 16.80 1,164,984 +0.58(+3.55%)
Jul 12, 2010 16.24 16.51 16.21 16.22 940,664 -0.02(-0.10%)
Jul 09, 2010 16.24 16.30 16.11 16.24 807,274 +0.13(+0.82%)
Jul 08, 2010 15.92 16.12 15.82 16.11 1,203,622 +0.28(+1.77%)
Jul 07, 2010 15.45 15.83 15.37 15.83 1,617,189 +0.43(+2.78%)
Jul 06, 2010 15.34 15.47 15.17 15.40 2,691,824 +0.22(+1.44%)
Jul 02, 2010 15.18 15.31 15.06 15.18 1,068,188 -0.08(-0.51%)
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.