Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.00 21.14 20.89 20.99 314,033 -0.16(-0.77%)
Aug 30, 2010 21.29 21.38 21.12 21.15 190,909 -0.13(-0.62%)
Aug 27, 2010 21.28 21.36 21.08 21.28 288,083 +0.21(+1.01%)
Aug 26, 2010 21.22 21.34 21.06 21.07 378,591 +0.14(+0.66%)
Aug 25, 2010 20.74 20.99 20.68 20.93 229,258 +0.03(+0.15%)
Aug 24, 2010 20.86 21.09 20.76 20.90 320,384 +0.08(+0.39%)
Aug 23, 2010 20.84 21.02 20.82 20.82 269,190 -0.00(-0.01%)
Aug 20, 2010 20.80 20.89 20.70 20.82 345,328 -0.19(-0.91%)
Aug 19, 2010 21.39 21.41 20.94 21.01 442,708 -0.55(-2.54%)
Aug 18, 2010 21.68 21.68 21.43 21.56 253,567 -0.41(-1.87%)
Aug 17, 2010 21.91 22.04 21.83 21.97 321,815 +0.08(+0.35%)
Aug 16, 2010 21.75 21.95 21.72 21.89 438,374 +0.16(+0.74%)
Aug 13, 2010 21.73 21.81 21.67 21.73 386,124 +0.18(+0.82%)
Aug 12, 2010 21.42 21.58 21.42 21.56 235,218 +0.16(+0.75%)
Aug 11, 2010 21.47 21.50 21.38 21.40 511,041 -0.53(-2.44%)
Aug 10, 2010 21.72 21.99 21.58 21.93 501,973 -0.18(-0.82%)
Aug 09, 2010 22.15 22.20 22.10 22.11 193,376 +0.11(+0.48%)
Aug 06, 2010 22.01 22.01 21.76 22.01 182,965 +0.14(+0.64%)
Aug 05, 2010 21.85 21.88 21.70 21.87 236,263 -0.20(-0.91%)
Aug 04, 2010 22.01 22.15 21.98 22.07 487,762 +0.22(+0.99%)
Aug 03, 2010 21.74 22.02 21.73 21.85 519,238 +0.29(+1.33%)
Aug 02, 2010 21.56 21.61 21.44 21.57 480,789 +0.27(+1.29%)
Jul 30, 2010 21.29 21.42 21.12 21.29 377,341 +0.04(+0.17%)
Jul 29, 2010 21.33 21.47 21.13 21.26 629,218 -0.31(-1.43%)
Jul 28, 2010 21.68 21.73 21.47 21.56 509,154 -0.29(-1.34%)
Jul 27, 2010 21.83 21.90 21.59 21.86 463,081 +0.02(+0.11%)
Jul 26, 2010 21.83 21.87 21.66 21.83 440,086 +0.15(+0.67%)
Jul 23, 2010 21.37 21.71 21.29 21.69 548,225 +0.35(+1.65%)
Jul 22, 2010 20.97 21.39 20.94 21.34 434,042 +0.47(+2.27%)
Jul 21, 2010 21.16 21.18 20.76 20.86 358,743 -0.40(-1.87%)
Jul 20, 2010 20.86 21.28 20.86 21.26 833,067 +0.07(+0.32%)
Jul 19, 2010 21.21 21.30 20.94 21.19 616,250 -0.12(-0.56%)
Jul 16, 2010 21.31 21.81 21.25 21.31 393,628 -0.51(-2.35%)
Jul 15, 2010 21.56 21.83 21.40 21.83 881,244 +0.48(+2.23%)
Jul 14, 2010 21.34 21.39 21.22 21.35 414,929 +0.08(+0.39%)
Jul 13, 2010 21.26 21.37 21.18 21.27 660,232 +0.60(+2.90%)
Jul 12, 2010 20.54 20.72 20.53 20.67 309,533 -0.01(-0.03%)
Jul 09, 2010 20.67 20.72 20.54 20.67 348,027 -0.06(-0.31%)
Jul 08, 2010 20.54 20.80 20.54 20.74 409,141 +0.31(+1.50%)
Jul 07, 2010 20.24 20.50 20.22 20.43 559,137 +0.22(+1.07%)
Jul 06, 2010 20.28 20.42 20.10 20.22 543,851 +0.26(+1.30%)
Jul 02, 2010 19.96 20.03 19.80 19.96 731,714 +0.25(+1.27%)
Jul 01, 2010 19.70 19.81 19.47 19.71 780,597 +0.15(+0.79%)
Jun 30, 2010 19.63 19.84 19.50 19.55 343 -0.02(-0.09%)
Jun 29, 2010 19.73 19.75 19.41 19.57 348,283 -0.23(-1.15%)
Jun 25, 2010 19.80 19.92 19.63 19.80 510,679 +0.16(+0.80%)
Jun 24, 2010 19.80 19.82 19.57 19.64 322,401 -0.19(-0.95%)
Jun 23, 2010 19.93 20.02 19.79 19.83 536,713 +0.15(+0.78%)
Jun 22, 2010 19.94 20.05 19.68 19.68 621,300 -0.16(-0.79%)
Jun 21, 2010 20.07 20.07 19.72 19.83 644,919 -0.04(-0.22%)
Jun 18, 2010 19.88 20.00 19.86 19.88 900,312 -0.45(-2.20%)
Jun 17, 2010 20.05 20.35 20.01 20.33 1,018,441 +0.20(+1.00%)
Jun 16, 2010 20.00 20.18 19.92 20.12 1,117,858 +0.14(+0.70%)
Jun 15, 2010 19.93 20.06 19.89 19.99 817,072 +0.20(+1.01%)
Jun 14, 2010 19.82 20.33 19.72 19.79 720,617 +0.24(+1.22%)
Jun 11, 2010 19.39 19.56 19.29 19.55 934,459 -0.13(-0.64%)
Jun 10, 2010 19.41 19.69 19.39 19.67 880,782 +0.52(+2.73%)
Jun 09, 2010 19.21 19.38 19.01 19.15 739,833 -0.06(-0.29%)
Jun 08, 2010 18.87 19.21 18.83 19.21 586,858 +0.32(+1.68%)
Jun 07, 2010 19.08 19.21 18.86 18.89 583,249 -0.05(-0.24%)
Jun 04, 2010 18.94 19.28 18.83 18.94 723,831 -0.40(-2.09%)
Jun 03, 2010 19.47 19.52 19.24 19.34 762,384 +0.04(+0.21%)
Jun 02, 2010 19.06 19.30 18.98 19.30 1,248,246 +0.41(+2.19%)
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.