Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.28 17.40 17.22 17.39 9,428,646 +0.07(+0.41%)
Oct 28, 2010 17.36 17.44 17.20 17.32 7,618,193 +0.02(+0.10%)
Oct 27, 2010 17.34 17.37 17.14 17.30 10,508,909 -0.22(-1.24%)
Oct 25, 2010 17.63 17.73 17.51 17.52 10,402,174 +0.03(+0.16%)
Oct 22, 2010 17.53 17.62 17.44 17.49 4,965,673 -0.04(-0.23%)
Oct 21, 2010 17.43 17.69 17.40 17.53 13,573,621 +0.19(+1.07%)
Oct 20, 2010 17.30 17.44 17.26 17.34 8,821,585 +0.11(+0.63%)
Oct 19, 2010 17.18 17.41 17.10 17.24 12,666,165 -0.20(-1.14%)
Oct 18, 2010 17.51 17.53 17.40 17.43 7,374,672 -0.07(-0.41%)
Oct 15, 2010 17.56 17.60 17.43 17.51 9,692,524 +0.05(+0.28%)
Oct 14, 2010 17.45 17.56 17.37 17.46 11,019,456 -0.05(-0.30%)
Oct 13, 2010 17.59 17.67 17.40 17.51 12,284,826 +0.03(+0.16%)
Oct 12, 2010 17.72 17.81 17.46 17.48 26,344,426 -0.02(-0.11%)
Oct 11, 2010 17.43 17.57 17.40 17.50 11,547,278 -0.01(-0.07%)
Oct 08, 2010 17.51 17.63 17.27 17.51 22,294,134 +0.22(+1.30%)
Oct 07, 2010 17.35 17.36 17.15 17.29 112,003 -0.07(-0.39%)
Oct 06, 2010 17.30 17.36 17.25 17.36 11,245,759 +0.00(+0.01%)
Oct 05, 2010 17.21 17.39 17.14 17.36 85,431 +0.30(+1.78%)
Oct 04, 2010 17.06 17.13 16.87 17.05 12,123,635 -0.08(-0.46%)
Oct 01, 2010 17.13 17.28 17.04 17.13 16,593,348 +0.02(+0.13%)
Sep 30, 2010 17.11 17.25 16.97 17.11 77,337 +0.05(+0.27%)
Sep 29, 2010 17.14 17.17 16.91 17.06 3,199 -0.15(-0.88%)
Sep 28, 2010 16.88 17.25 16.77 17.22 117,835 +0.33(+1.93%)
Sep 27, 2010 16.96 16.97 16.68 16.89 21,984,760 -0.10(-0.58%)
Sep 24, 2010 17.37 17.44 16.97 16.99 39,093,400 +0.41(+2.45%)
Sep 23, 2010 16.58 16.68 16.35 16.58 20,654,010 +0.08(+0.47%)
Sep 22, 2010 16.54 16.65 16.37 16.51 12,282,451 -0.08(-0.49%)
Sep 21, 2010 16.64 16.67 16.49 16.59 69,604 -0.15(-0.87%)
Sep 20, 2010 16.50 16.87 16.50 16.73 17,681,340 +0.24(+1.44%)
Sep 17, 2010 16.49 16.55 16.33 16.49 14,223,578 +0.15(+0.91%)
Sep 15, 2010 16.04 16.38 16.00 16.34 18,515,780 +0.28(+1.71%)
Sep 14, 2010 15.90 16.20 15.88 16.07 45,477 +0.13(+0.79%)
Sep 13, 2010 15.89 16.07 15.88 15.94 11,542,908 +0.20(+1.26%)
Sep 10, 2010 15.83 15.98 15.73 15.75 9,554,898 -0.04(-0.23%)
Sep 09, 2010 15.98 16.02 15.71 15.78 4,754 -0.05(-0.30%)
Sep 08, 2010 15.85 15.95 15.78 15.83 73,524 +0.03(+0.16%)
Sep 07, 2010 15.75 15.90 15.75 15.80 143,119 -0.05(-0.31%)
Sep 03, 2010 15.74 15.89 15.64 15.85 14,377,607 +0.28(+1.77%)
Sep 02, 2010 15.39 15.60 15.32 15.58 11,194 +0.23(+1.53%)
Sep 01, 2010 15.13 15.36 15.06 15.34 16,145,893 +0.43(+2.85%)
Aug 31, 2010 14.91 15.05 14.80 14.92 53,099 -0.05(-0.33%)
Aug 30, 2010 15.04 15.19 14.88 14.97 13,381,964 -0.02(-0.13%)
Aug 27, 2010 15.09 15.14 14.82 14.98 12,489,750 -0.12(-0.82%)
Aug 26, 2010 15.11 15.25 14.96 15.11 54,613 +0.19(+1.28%)
Aug 25, 2010 14.77 14.97 14.53 14.92 13,451 +0.02(+0.11%)
Aug 24, 2010 14.89 15.04 14.76 14.90 40,151 -0.19(-1.27%)
Aug 23, 2010 15.24 15.40 15.09 15.09 9,234,132 -0.07(-0.43%)
Aug 20, 2010 15.04 15.19 14.99 15.16 8,406,321 -0.02(-0.11%)
Aug 19, 2010 15.27 15.32 15.01 15.17 30,814 -0.19(-1.25%)
Aug 18, 2010 15.25 15.46 15.09 15.37 27,090 +0.11(+0.74%)
Aug 17, 2010 15.26 15.46 15.20 15.25 5,472 +0.14(+0.91%)
Aug 16, 2010 14.91 15.20 14.84 15.11 11,196,719 +0.10(+0.68%)
Aug 13, 2010 15.01 15.20 14.99 15.01 10,337,186 -0.20(-1.31%)
Aug 12, 2010 15.10 15.27 15.04 15.21 11,462,538 -0.11(-0.75%)
Aug 11, 2010 15.48 15.48 15.20 15.33 4,461 -0.39(-2.50%)
Aug 10, 2010 15.62 15.82 15.48 15.72 35,102 -0.04(-0.28%)
Aug 09, 2010 15.77 15.95 15.71 15.76 9,278,163 +0.03(+0.22%)
Aug 06, 2010 15.73 15.76 15.48 15.73 9,049,562 -0.02(-0.14%)
Aug 05, 2010 15.62 15.82 15.59 15.75 54,989 +0.01(+0.08%)
Aug 04, 2010 15.56 15.82 15.55 15.74 22,544 +0.19(+1.23%)
Aug 03, 2010 15.78 15.78 15.49 15.55 1,796 -0.26(-1.64%)
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.