Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.34 21.65 21.22 21.53 2,454,732 +0.11(+0.50%)
Oct 28, 2010 21.39 21.47 21.08 21.43 3,508,269 +0.24(+1.14%)
Oct 27, 2010 20.38 21.24 20.11 21.18 7,164,445 +0.36(+1.71%)
Oct 25, 2010 20.89 21.10 20.75 20.83 3,272,488 +0.08(+0.39%)
Oct 22, 2010 20.90 20.90 20.65 20.75 3,079,992 -0.02(-0.09%)
Oct 21, 2010 20.88 21.06 20.57 20.77 2,961,511 -0.07(-0.31%)
Oct 20, 2010 20.58 21.10 20.58 20.83 2,150,610 +0.35(+1.72%)
Oct 19, 2010 20.43 20.79 20.22 20.48 2,832,499 -0.30(-1.44%)
Oct 18, 2010 20.87 20.99 20.68 20.78 1,961,548 -0.02(-0.09%)
Oct 15, 2010 20.89 21.04 20.36 20.80 4,039,524 +0.17(+0.82%)
Oct 14, 2010 20.75 20.88 20.47 20.63 2,241,990 -0.12(-0.59%)
Oct 13, 2010 20.59 21.05 20.44 20.75 3,059,871 +0.37(+1.81%)
Oct 12, 2010 19.87 20.56 19.60 20.38 5,956,529 +0.23(+1.12%)
Oct 11, 2010 20.23 20.29 20.02 20.16 2,402,682 -0.12(-0.57%)
Oct 08, 2010 20.27 20.39 19.75 20.27 3,599,284 +0.49(+2.48%)
Oct 07, 2010 20.12 20.18 19.64 19.78 2,897 -0.25(-1.25%)
Oct 06, 2010 20.34 20.45 19.73 20.03 7,714,260 -0.42(-2.05%)
Oct 05, 2010 20.16 20.61 20.16 20.45 4,520 +0.46(+2.32%)
Oct 04, 2010 19.98 20.16 19.70 19.98 2,755,461 -0.04(-0.21%)
Oct 01, 2010 20.03 20.52 19.71 20.03 3,890,203 -0.17(-0.84%)
Sep 30, 2010 20.19 20.50 19.91 20.20 37,901 +0.37(+1.88%)
Sep 29, 2010 19.82 20.02 19.70 19.82 5,549,076 -0.03(-0.14%)
Sep 28, 2010 19.42 19.94 19.23 19.85 1,209 +0.52(+2.70%)
Sep 27, 2010 19.09 19.53 19.07 19.33 3,040,879 +0.26(+1.37%)
Sep 24, 2010 18.68 19.19 18.66 19.07 3,281,983 +0.76(+4.13%)
Sep 23, 2010 18.47 18.73 18.11 18.31 2,021 -0.42(-2.25%)
Sep 22, 2010 18.66 19.00 18.58 18.73 4,014,989 +0.06(+0.31%)
Sep 21, 2010 18.60 18.89 18.49 18.67 1,107 +0.11(+0.58%)
Sep 20, 2010 18.44 18.75 18.36 18.57 2,267,035 +0.28(+1.53%)
Sep 17, 2010 18.29 18.36 18.01 18.29 3,374,627 -0.01(-0.06%)
Sep 15, 2010 18.08 18.36 17.93 18.30 2,917,356 +0.11(+0.59%)
Sep 14, 2010 18.28 18.42 18.05 18.19 67,717 -0.11(-0.59%)
Sep 13, 2010 17.99 18.61 17.99 18.30 6,417,174 +0.50(+2.80%)
Sep 10, 2010 17.76 17.94 17.68 17.80 3,952,743 +0.08(+0.43%)
Sep 09, 2010 18.13 18.30 17.63 17.72 10,941 -0.16(-0.90%)
Sep 08, 2010 17.85 17.91 17.52 17.88 518 -0.39(-2.14%)
Sep 07, 2010 18.45 18.56 18.20 18.28 32,911 -0.31(-1.65%)
Sep 03, 2010 18.15 18.82 18.06 18.58 5,369,749 +0.65(+3.62%)
Sep 02, 2010 17.49 17.99 17.49 17.93 38,975 +0.38(+2.19%)
Sep 01, 2010 17.00 17.59 17.00 17.55 3,991,307 +0.84(+5.01%)
Aug 31, 2010 16.70 16.96 16.40 16.71 33,328 +0.10(+0.60%)
Aug 30, 2010 16.86 17.01 16.61 16.61 2,271,446 -0.31(-1.81%)
Aug 27, 2010 16.97 16.99 16.38 16.92 4,051,541 +0.04(+0.25%)
Aug 26, 2010 16.88 17.02 16.52 16.88 32,437 +0.15(+0.89%)
Aug 25, 2010 16.50 16.81 16.19 16.73 33,940 +0.01(+0.07%)
Aug 24, 2010 16.95 16.95 16.53 16.72 103,008 -0.50(-2.90%)
Aug 23, 2010 17.62 17.64 17.13 17.22 5,452,842 -0.25(-1.43%)
Aug 20, 2010 17.27 17.51 17.07 17.47 4,926,544 +0.10(+0.55%)
Aug 19, 2010 17.94 18.10 17.27 17.37 14,362 -0.69(-3.85%)
Aug 18, 2010 17.86 18.15 17.64 18.06 11,102 +0.15(+0.86%)
Aug 17, 2010 17.76 18.15 17.70 17.91 898 +0.41(+2.35%)
Aug 16, 2010 17.22 17.85 17.14 17.50 4,175,986 +0.11(+0.64%)
Aug 13, 2010 17.39 17.63 17.24 17.39 3,556,283 -0.07(-0.42%)
Aug 12, 2010 17.15 17.63 16.89 17.46 11,118 -0.11(-0.63%)
Aug 11, 2010 17.28 17.70 17.14 17.57 325 -0.10(-0.59%)
Aug 10, 2010 17.57 17.79 17.10 17.68 7,986 -0.55(-3.03%)
Aug 09, 2010 18.05 18.30 18.05 18.23 4,228,352 +0.19(+1.04%)
Aug 06, 2010 18.04 18.11 17.66 18.04 7,892,363 +0.03(+0.15%)
Aug 05, 2010 17.57 18.05 17.52 18.01 12,613 +0.25(+1.43%)
Aug 04, 2010 17.67 17.77 17.50 17.76 2,024 +0.17(+0.98%)
Aug 03, 2010 17.66 17.69 17.35 17.59 5,112 -0.09(-0.50%)
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.