Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.67 17.87 17.49 17.85 4,470,499 +0.23(+1.33%)
Oct 28, 2010 17.73 17.76 17.52 17.62 4,319,232 +0.01(+0.07%)
Oct 27, 2010 17.61 17.62 17.28 17.60 3,199,190 -0.11(-0.63%)
Oct 25, 2010 17.81 17.89 17.71 17.72 2,561,649 -0.04(-0.24%)
Oct 22, 2010 17.81 17.88 17.60 17.76 2,180,864 -0.07(-0.38%)
Oct 21, 2010 18.05 18.06 17.76 17.83 3,983,276 -0.15(-0.82%)
Oct 20, 2010 17.89 18.14 17.84 17.97 3,125,276 +0.15(+0.83%)
Oct 19, 2010 17.86 17.97 17.73 17.83 4,218,030 -0.18(-1.03%)
Oct 18, 2010 17.83 18.12 17.81 18.01 5,036,780 +0.22(+1.25%)
Oct 15, 2010 17.80 17.88 17.68 17.79 6,808,056 +0.07(+0.38%)
Oct 14, 2010 17.81 17.90 17.67 17.72 2,736,552 -0.08(-0.45%)
Oct 13, 2010 17.92 17.94 17.76 17.80 4,014,533 -0.01(-0.03%)
Oct 12, 2010 17.92 17.96 17.76 17.81 3,612,121 -0.17(-0.93%)
Oct 11, 2010 18.02 18.04 17.89 17.97 2,327,170 +0.00(+0.00%)
Oct 08, 2010 17.97 18.05 17.86 17.97 2,660,098 +0.01(+0.07%)
Oct 07, 2010 17.91 17.98 17.83 17.96 3,127,893 +0.14(+0.80%)
Oct 06, 2010 17.70 17.94 17.70 17.82 4,278,206 -0.07(-0.38%)
Oct 05, 2010 17.85 17.89 17.62 17.89 5,590,176 +0.23(+1.33%)
Oct 04, 2010 17.73 17.81 17.54 17.65 4,253,656 -0.08(-0.45%)
Oct 01, 2010 17.73 17.83 17.51 17.73 3,837,225 +0.24(+1.39%)
Sep 30, 2010 17.49 17.68 17.37 17.49 9,469 -0.03(-0.15%)
Sep 29, 2010 17.46 17.56 17.36 17.52 2,565,807 +0.04(+0.25%)
Sep 28, 2010 17.39 17.50 17.25 17.48 2,751,926 +0.07(+0.43%)
Sep 27, 2010 17.27 17.50 17.19 17.40 3,945,008 +0.18(+1.04%)
Sep 24, 2010 16.98 17.26 16.95 17.22 2,575,572 +0.34(+2.01%)
Sep 23, 2010 16.88 17.14 16.87 16.88 318 -0.25(-1.44%)
Sep 22, 2010 16.98 17.24 16.96 17.13 2,613,260 +0.17(+0.98%)
Sep 21, 2010 17.01 17.11 16.91 16.96 3,264,424 -0.04(-0.25%)
Sep 20, 2010 16.96 17.05 16.89 17.01 3,902,685 +0.12(+0.69%)
Sep 17, 2010 16.89 17.03 16.84 16.89 4,621,077 -0.23(-1.37%)
Sep 15, 2010 17.35 17.38 17.01 17.12 3,428,364 -0.22(-1.24%)
Sep 14, 2010 17.30 17.42 17.17 17.34 3,355,803 +0.04(+0.25%)
Sep 13, 2010 17.25 17.36 17.14 17.30 2,598,919 +0.18(+1.04%)
Sep 10, 2010 17.06 17.14 16.98 17.12 2,334,914 +0.03(+0.18%)
Sep 09, 2010 17.25 17.30 17.08 17.09 4,618,154 +0.02(+0.11%)
Sep 08, 2010 17.33 17.40 17.02 17.07 3,750,840 -0.25(-1.42%)
Sep 07, 2010 17.44 17.51 17.26 17.32 412 -0.10(-0.55%)
Sep 03, 2010 17.50 17.50 17.30 17.41 4,985,829 +0.12(+0.67%)
Sep 02, 2010 17.50 17.62 17.24 17.30 990 -0.26(-1.49%)
Sep 01, 2010 17.25 17.61 17.19 17.56 3,728,750 +0.55(+3.25%)
Aug 31, 2010 16.97 17.09 16.66 17.00 26,475 +0.24(+1.41%)
Aug 30, 2010 17.16 17.23 16.75 16.77 5,120,299 -0.19(-1.15%)
Aug 27, 2010 17.17 17.21 16.81 16.96 3,771,536 +0.05(+0.29%)
Aug 26, 2010 17.02 17.05 16.82 16.91 3,308,914 -0.07(-0.39%)
Aug 25, 2010 16.90 17.05 16.78 16.98 3,415,149 -0.06(-0.36%)
Aug 24, 2010 16.66 17.08 16.60 17.04 523 +0.23(+1.37%)
Aug 23, 2010 16.59 16.95 16.57 16.81 4,711,001 +0.32(+1.92%)
Aug 20, 2010 16.34 16.52 16.18 16.49 3,230,203 +0.02(+0.11%)
Aug 19, 2010 16.68 16.72 16.37 16.47 521 -0.29(-1.74%)
Aug 18, 2010 17.03 17.03 16.68 16.77 164 -0.23(-1.36%)
Aug 17, 2010 17.16 17.33 16.99 17.00 6,331,442 -0.07(-0.43%)
Aug 16, 2010 16.68 17.07 16.62 17.07 7,172,559 +0.31(+1.85%)
Aug 13, 2010 16.76 16.82 16.06 16.76 8,268,863 +0.52(+3.22%)
Aug 12, 2010 16.26 16.37 16.16 16.24 3,808,615 -0.18(-1.11%)
Aug 11, 2010 16.55 16.63 16.41 16.42 4,327,245 -0.36(-2.17%)
Aug 10, 2010 16.43 16.89 16.35 16.78 3,760,193 +0.19(+1.14%)
Aug 09, 2010 16.61 16.65 16.52 16.60 4,073,919 +0.07(+0.40%)
Aug 06, 2010 16.53 16.53 16.23 16.53 4,619,069 +0.10(+0.59%)
Aug 05, 2010 15.99 16.57 15.95 16.43 7,843,216 +0.53(+3.36%)
Aug 04, 2010 15.89 15.92 15.73 15.90 2,750,638 +0.03(+0.19%)
Aug 03, 2010 15.68 15.90 15.68 15.87 2,324,398 +0.12(+0.77%)
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.