Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.52 20.69 20.39 20.53 20,167 +0.14(+0.71%)
Sep 29, 2010 20.12 20.44 20.08 20.38 1,260,305 +0.17(+0.87%)
Sep 28, 2010 20.21 20.25 19.83 20.21 1,333,037 +0.02(+0.08%)
Sep 27, 2010 20.13 20.32 19.95 20.19 1,218,787 +0.00(+0.00%)
Sep 24, 2010 20.24 20.40 20.16 20.19 1,088,765 +0.23(+1.17%)
Sep 23, 2010 19.96 20.23 19.84 19.96 1,066,444 -0.17(-0.87%)
Sep 22, 2010 19.99 20.33 19.87 20.13 2,613,313 +0.07(+0.37%)
Sep 21, 2010 20.08 20.11 19.83 20.06 2,339,384 +0.04(+0.21%)
Sep 20, 2010 19.95 20.04 19.81 20.02 1,906,528 +0.20(+1.01%)
Sep 17, 2010 19.82 20.03 19.65 19.82 1,866,092 -0.19(-0.96%)
Sep 15, 2010 20.23 20.41 19.97 20.01 2,086,704 -0.33(-1.64%)
Sep 14, 2010 20.21 20.62 20.21 20.34 1,706,537 +0.10(+0.49%)
Sep 13, 2010 20.47 20.73 20.23 20.24 2,739,493 +0.01(+0.04%)
Sep 10, 2010 20.28 20.50 20.22 20.23 1,243,608 +0.00(+0.00%)
Sep 09, 2010 20.55 20.67 20.20 20.23 1,212,705 -0.04(-0.20%)
Sep 08, 2010 20.23 20.50 20.10 20.28 1,448,988 +0.05(+0.25%)
Sep 07, 2010 20.18 20.33 20.04 20.23 205 -0.08(-0.41%)
Sep 03, 2010 20.37 20.56 20.15 20.31 1,251,661 +0.10(+0.49%)
Sep 02, 2010 20.05 20.31 19.95 20.21 1,315,957 +0.12(+0.58%)
Sep 01, 2010 19.64 20.14 19.51 20.09 1,585,945 +0.79(+4.11%)
Aug 31, 2010 19.33 19.48 18.96 19.30 43,082 +0.04(+0.22%)
Aug 30, 2010 19.29 19.55 19.25 19.26 1,453,956 -0.17(-0.88%)
Aug 27, 2010 18.89 19.46 18.80 19.43 2,189,491 +0.17(+0.86%)
Aug 26, 2010 19.26 19.38 18.82 19.26 2,261,615 +0.40(+2.12%)
Aug 25, 2010 19.09 19.16 18.41 18.86 2,214,957 -0.44(-2.28%)
Aug 24, 2010 18.64 19.42 18.48 19.30 257 +0.45(+2.38%)
Aug 23, 2010 19.31 19.49 18.85 18.85 1,066,815 -0.28(-1.48%)
Aug 20, 2010 19.14 19.24 18.74 19.14 1,772,039 -0.12(-0.60%)
Aug 19, 2010 19.56 19.73 18.97 19.25 257 -0.39(-1.99%)
Aug 18, 2010 19.14 19.97 19.05 19.64 2,064,409 +0.50(+2.61%)
Aug 17, 2010 19.26 19.61 19.13 19.14 1,818,629 +0.05(+0.26%)
Aug 16, 2010 18.93 19.44 18.75 19.10 1,949,826 +0.00(+0.00%)
Aug 13, 2010 19.10 19.27 18.80 19.10 1,335,736 +0.16(+0.83%)
Aug 12, 2010 18.64 19.05 18.53 18.94 1,835,671 -0.13(-0.70%)
Aug 11, 2010 19.20 19.43 18.85 19.07 205 -0.84(-4.22%)
Aug 10, 2010 19.88 20.14 19.77 19.91 1,893,119 -0.24(-1.20%)
Aug 09, 2010 20.05 20.32 19.97 20.15 1,639,222 +0.18(+0.92%)
Aug 06, 2010 19.97 19.99 18.93 19.97 2,765,461 +0.69(+3.58%)
Aug 05, 2010 19.61 19.94 19.24 19.28 1,968,161 -0.53(-2.69%)
Aug 04, 2010 19.44 19.85 19.27 19.81 2,321,342 +0.52(+2.67%)
Aug 03, 2010 19.32 19.59 19.05 19.29 2,174,983 -0.20(-1.02%)
Aug 02, 2010 18.92 19.64 18.91 19.49 2,780,340 +0.89(+4.78%)
Jul 30, 2010 18.60 18.77 17.64 18.60 3,253,938 +0.19(+1.04%)
Jul 29, 2010 18.66 18.66 18.06 18.41 3,013,659 -0.13(-0.72%)
Jul 28, 2010 18.55 19.01 18.43 18.55 153 -0.45(-2.36%)
Jul 27, 2010 19.00 19.37 18.95 19.00 205 -0.31(-1.59%)
Jul 26, 2010 18.98 19.30 18.91 19.30 1,913,180 +0.32(+1.71%)
Jul 23, 2010 18.67 19.05 18.67 18.98 1,884,068 +0.17(+0.93%)
Jul 22, 2010 18.56 18.98 18.51 18.80 1,216,437 +0.51(+2.77%)
Jul 21, 2010 18.52 18.75 18.23 18.30 1,664,970 -0.12(-0.68%)
Jul 20, 2010 18.42 18.45 17.23 18.42 156 +0.75(+4.23%)
Jul 19, 2010 17.09 17.73 17.09 17.67 1,821,437 +0.68(+4.01%)
Jul 16, 2010 16.99 17.64 16.98 16.99 829,392 -0.62(-3.49%)
Jul 15, 2010 18.03 18.03 17.42 17.61 1,435,212 -0.40(-2.22%)
Jul 14, 2010 18.13 18.16 17.88 18.01 1,207,481 -0.17(-0.96%)
Jul 13, 2010 18.11 18.31 18.02 18.18 1,399,913 +0.55(+3.14%)
Jul 12, 2010 17.26 17.96 17.21 17.63 2,647,664 +0.20(+1.12%)
Jul 09, 2010 17.43 17.51 17.22 17.43 1,002,671 +0.07(+0.38%)
Jul 08, 2010 17.21 17.42 17.00 17.37 1,106,016 +0.34(+2.00%)
Jul 07, 2010 16.40 17.09 16.40 17.03 1,625,826 +0.62(+3.75%)
Jul 06, 2010 16.76 17.05 16.24 16.41 3,762 +0.00(+0.00%)
Jul 02, 2010 16.41 16.67 16.32 16.41 1,340,155 -0.07(-0.45%)
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.