Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.68 17.88 17.50 17.86 4,468,362 +0.23(+1.33%)
Oct 28, 2010 17.74 17.77 17.53 17.63 4,317,167 +0.01(+0.07%)
Oct 27, 2010 17.62 17.63 17.29 17.61 3,197,660 -0.11(-0.63%)
Oct 25, 2010 17.82 17.90 17.72 17.72 2,560,425 -0.04(-0.24%)
Oct 22, 2010 17.82 17.88 17.61 17.77 2,179,821 -0.07(-0.38%)
Oct 21, 2010 18.06 18.07 17.77 17.83 3,981,371 -0.15(-0.82%)
Oct 20, 2010 17.90 18.15 17.85 17.98 3,123,782 +0.15(+0.83%)
Oct 19, 2010 17.87 17.98 17.74 17.83 4,216,013 -0.18(-1.03%)
Oct 18, 2010 17.83 18.12 17.82 18.02 5,034,372 +0.22(+1.25%)
Oct 15, 2010 17.80 17.89 17.69 17.80 6,804,801 +0.07(+0.38%)
Oct 14, 2010 17.82 17.91 17.67 17.73 2,735,244 -0.08(-0.45%)
Oct 13, 2010 17.93 17.95 17.77 17.81 4,012,614 -0.01(-0.03%)
Oct 12, 2010 17.93 17.96 17.77 17.82 3,610,394 -0.17(-0.93%)
Oct 11, 2010 18.03 18.05 17.90 17.98 2,326,057 +0.00(+0.00%)
Oct 08, 2010 17.98 18.06 17.87 17.98 2,658,826 +0.01(+0.07%)
Oct 07, 2010 17.92 17.99 17.83 17.97 3,126,398 +0.14(+0.80%)
Oct 06, 2010 17.71 17.95 17.71 17.83 4,276,161 -0.07(-0.38%)
Oct 05, 2010 17.86 17.90 17.63 17.90 5,587,503 +0.23(+1.33%)
Oct 04, 2010 17.74 17.82 17.55 17.66 4,251,623 -0.08(-0.45%)
Oct 01, 2010 17.74 17.84 17.52 17.74 3,835,390 +0.24(+1.39%)
Sep 30, 2010 17.50 17.69 17.38 17.50 9,464 -0.03(-0.15%)
Sep 29, 2010 17.47 17.56 17.37 17.53 2,564,580 +0.04(+0.25%)
Sep 28, 2010 17.40 17.51 17.26 17.48 2,750,610 +0.07(+0.42%)
Sep 27, 2010 17.27 17.51 17.20 17.41 3,943,122 +0.18(+1.04%)
Sep 24, 2010 16.99 17.27 16.95 17.23 2,574,341 +0.34(+2.01%)
Sep 23, 2010 16.89 17.14 16.87 16.89 318 -0.25(-1.44%)
Sep 22, 2010 16.98 17.25 16.97 17.14 2,612,011 +0.17(+0.98%)
Sep 21, 2010 17.02 17.11 16.92 16.97 3,262,863 -0.04(-0.25%)
Sep 20, 2010 16.97 17.06 16.90 17.02 3,900,819 +0.12(+0.69%)
Sep 17, 2010 16.90 17.04 16.85 16.90 4,618,868 -0.23(-1.37%)
Sep 15, 2010 17.36 17.39 17.02 17.13 3,426,725 -0.22(-1.24%)
Sep 14, 2010 17.30 17.43 17.18 17.35 3,354,198 +0.04(+0.25%)
Sep 13, 2010 17.26 17.37 17.14 17.30 2,597,676 +0.18(+1.04%)
Sep 10, 2010 17.07 17.14 16.98 17.13 2,333,797 +0.03(+0.18%)
Sep 09, 2010 17.26 17.31 17.09 17.10 4,615,946 +0.02(+0.11%)
Sep 08, 2010 17.34 17.40 17.03 17.08 3,749,047 -0.25(-1.42%)
Sep 07, 2010 17.45 17.51 17.27 17.32 412 -0.10(-0.55%)
Sep 03, 2010 17.50 17.50 17.30 17.42 4,983,446 +0.12(+0.67%)
Sep 02, 2010 17.50 17.63 17.25 17.30 990 -0.26(-1.49%)
Sep 01, 2010 17.25 17.61 17.20 17.56 3,726,968 +0.55(+3.25%)
Aug 31, 2010 16.98 17.10 16.67 17.01 26,462 +0.24(+1.41%)
Aug 30, 2010 17.17 17.24 16.76 16.77 5,117,851 -0.19(-1.15%)
Aug 27, 2010 17.18 17.22 16.82 16.97 3,769,733 +0.05(+0.29%)
Aug 26, 2010 17.03 17.06 16.83 16.92 3,307,332 -0.07(-0.39%)
Aug 25, 2010 16.91 17.05 16.79 16.99 3,413,517 -0.06(-0.36%)
Aug 24, 2010 16.66 17.09 16.60 17.05 523 +0.23(+1.37%)
Aug 23, 2010 16.60 16.96 16.58 16.82 4,708,749 +0.32(+1.92%)
Aug 20, 2010 16.34 16.53 16.18 16.50 3,228,658 +0.02(+0.11%)
Aug 19, 2010 16.68 16.73 16.37 16.48 521 -0.29(-1.74%)
Aug 18, 2010 17.04 17.04 16.68 16.77 164 -0.23(-1.36%)
Aug 17, 2010 17.17 17.34 17.00 17.01 6,328,416 -0.07(-0.43%)
Aug 16, 2010 16.68 17.08 16.63 17.08 7,169,130 +0.31(+1.85%)
Aug 13, 2010 16.77 16.82 16.06 16.77 8,264,910 +0.52(+3.22%)
Aug 12, 2010 16.26 16.38 16.17 16.25 3,806,795 -0.18(-1.11%)
Aug 11, 2010 16.56 16.64 16.42 16.43 4,325,177 -0.36(-2.17%)
Aug 10, 2010 16.44 16.90 16.36 16.79 3,758,396 +0.19(+1.14%)
Aug 09, 2010 16.62 16.66 16.53 16.60 4,071,972 +0.07(+0.40%)
Aug 06, 2010 16.54 16.54 16.24 16.54 4,616,861 +0.10(+0.59%)
Aug 05, 2010 16.00 16.58 15.96 16.44 7,839,467 +0.54(+3.36%)
Aug 04, 2010 15.89 15.92 15.73 15.90 2,749,323 +0.03(+0.19%)
Aug 03, 2010 15.69 15.90 15.69 15.87 2,323,287 +0.12(+0.77%)
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.