Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.95 17.99 17.86 17.99 3,039,342 +0.03(+0.14%)
Oct 28, 2010 17.88 17.99 17.86 17.96 4,600,163 +0.14(+0.76%)
Oct 27, 2010 17.86 17.88 17.72 17.82 7,079,272 -0.15(-0.86%)
Oct 25, 2010 18.08 18.11 17.96 17.98 9,230,934 +0.03(+0.14%)
Oct 22, 2010 17.95 18.03 17.82 17.95 9,727,968 +0.05(+0.29%)
Oct 21, 2010 17.89 18.14 17.79 17.90 10,192,189 +0.10(+0.58%)
Oct 20, 2010 17.63 17.86 17.60 17.80 4,550,162 +0.24(+1.35%)
Oct 19, 2010 17.64 17.74 17.45 17.56 6,073,135 -0.15(-0.87%)
Oct 18, 2010 17.88 17.88 17.57 17.72 9,824,290 +0.01(+0.07%)
Oct 15, 2010 17.79 17.88 17.63 17.70 4,894,192 +0.01(+0.04%)
Oct 14, 2010 17.70 17.80 17.55 17.70 3,915,816 -0.02(-0.11%)
Oct 13, 2010 17.61 17.86 17.52 17.72 6,412,545 +0.22(+1.28%)
Oct 12, 2010 17.57 17.61 17.34 17.49 5,473,586 -0.08(-0.44%)
Oct 11, 2010 17.59 17.70 17.51 17.57 2,374,941 -0.05(-0.29%)
Oct 08, 2010 17.72 17.78 17.50 17.62 3,594,659 -0.06(-0.36%)
Oct 07, 2010 17.74 17.82 17.60 17.68 5,042,264 +0.05(+0.29%)
Oct 06, 2010 17.64 17.67 17.50 17.63 3,835,492 -0.06(-0.33%)
Oct 05, 2010 17.69 17.82 17.63 17.69 5,744,823 +0.24(+1.36%)
Oct 04, 2010 17.50 17.56 17.32 17.45 6,040,646 -0.03(-0.15%)
Oct 01, 2010 17.66 17.94 17.45 17.48 6,185,221 -0.15(-0.84%)
Sep 30, 2010 17.63 17.77 17.45 17.63 9,321,585 +0.15(+0.88%)
Sep 29, 2010 17.36 17.48 17.25 17.47 6,555,949 +0.05(+0.29%)
Sep 28, 2010 17.31 17.46 17.03 17.42 9,426,670 +0.15(+0.89%)
Sep 27, 2010 17.38 17.43 17.23 17.27 9,013,886 -0.19(-1.10%)
Sep 24, 2010 17.03 17.46 16.88 17.46 9,033,878 +0.63(+3.73%)
Sep 23, 2010 16.89 17.08 16.77 16.83 4,436,832 -0.16(-0.94%)
Sep 22, 2010 16.97 17.09 16.86 16.99 5,339,380 +0.10(+0.57%)
Sep 21, 2010 17.14 17.15 16.84 16.89 5,487,393 -0.20(-1.16%)
Sep 20, 2010 16.71 17.12 16.66 17.09 8,922,861 +0.46(+2.74%)
Sep 17, 2010 16.66 16.69 16.59 16.64 6,037,339 +0.05(+0.31%)
Sep 15, 2010 16.57 16.66 16.52 16.59 5,011,516 +0.01(+0.08%)
Sep 14, 2010 16.66 16.73 16.52 16.57 4,089,952 -0.08(-0.50%)
Sep 13, 2010 16.78 16.78 16.61 16.66 4,196,543 +0.08(+0.50%)
Sep 10, 2010 16.58 16.63 16.48 16.57 4,091,947 +0.04(+0.23%)
Sep 09, 2010 16.69 16.71 16.47 16.54 3,889,632 +0.02(+0.12%)
Sep 08, 2010 16.52 16.59 16.49 16.52 2,878,996 +0.04(+0.23%)
Sep 07, 2010 16.77 16.85 16.46 16.48 2,860,849 -0.37(-2.17%)
Sep 03, 2010 16.84 16.97 16.80 16.84 4,077,055 +0.17(+1.04%)
Sep 02, 2010 16.38 16.68 16.28 16.67 4,363,322 +0.32(+1.96%)
Sep 01, 2010 16.19 16.43 16.13 16.35 4,308,869 +0.39(+2.45%)
Aug 31, 2010 15.96 16.17 15.87 15.96 6,392,433 -0.06(-0.40%)
Aug 30, 2010 16.19 16.29 16.02 16.02 2,912,002 -0.24(-1.50%)
Aug 27, 2010 16.24 16.32 16.02 16.27 4,624,345 +0.10(+0.59%)
Aug 26, 2010 16.36 16.45 16.15 16.17 4,884,845 +0.01(+0.08%)
Aug 25, 2010 15.93 16.22 15.89 16.16 4,010,745 +0.15(+0.92%)
Aug 24, 2010 16.16 16.25 16.00 16.01 4,256,441 -0.26(-1.62%)
Aug 23, 2010 16.37 16.47 16.23 16.27 9,401,229 +0.00(+0.00%)
Aug 20, 2010 16.13 16.31 16.06 16.27 4,856,516 +0.08(+0.48%)
Aug 19, 2010 16.29 16.30 15.99 16.20 4,658,883 -0.14(-0.86%)
Aug 18, 2010 16.27 16.41 16.14 16.34 3,407,484 +0.00(+0.00%)
Aug 17, 2010 16.20 16.46 16.09 16.34 4,831,829 +0.29(+1.84%)
Aug 16, 2010 15.98 16.14 15.87 16.04 3,802,494 +0.03(+0.20%)
Aug 13, 2010 15.89 16.06 15.81 16.01 4,515,584 +0.12(+0.77%)
Aug 12, 2010 15.86 15.98 15.81 15.89 4,443,350 -0.12(-0.76%)
Aug 11, 2010 16.23 16.26 15.98 16.01 5,650,235 -0.41(-2.50%)
Aug 10, 2010 16.44 16.57 16.21 16.42 4,985,842 -0.09(-0.54%)
Aug 09, 2010 16.50 16.58 16.45 16.51 3,680,005 +0.12(+0.74%)
Aug 06, 2010 16.38 16.50 16.23 16.39 5,482,296 -0.16(-0.97%)
Aug 05, 2010 16.57 16.61 16.43 16.55 7,365,752 -0.06(-0.39%)
Aug 04, 2010 16.64 16.73 16.59 16.61 8,094,628 -0.03(-0.15%)
Aug 03, 2010 16.73 16.78 16.57 16.64 6,610,117 -0.11(-0.65%)
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.