Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.69 17.94 17.57 17.83 1,324,495 +0.07(+0.39%)
Aug 30, 2010 18.16 18.29 17.75 17.76 764,800 -0.64(-3.48%)
Aug 27, 2010 18.07 18.43 17.58 18.40 1,083,723 +0.45(+2.51%)
Aug 26, 2010 18.45 18.65 17.90 17.95 1,021,919 -0.45(-2.45%)
Aug 25, 2010 18.03 18.50 17.90 18.40 1,277,249 +0.17(+0.93%)
Aug 24, 2010 18.53 18.59 18.01 18.23 3,263,135 -0.60(-3.19%)
Aug 23, 2010 19.44 19.57 18.82 18.83 1,617,965 -0.55(-2.84%)
Aug 20, 2010 18.85 19.54 18.81 19.38 2,060,647 +0.63(+3.36%)
Aug 19, 2010 18.98 19.21 18.65 18.75 1,013,162 -0.30(-1.57%)
Aug 18, 2010 18.92 19.18 18.83 19.05 795,972 +0.15(+0.79%)
Aug 17, 2010 18.77 19.33 18.68 18.90 2,054,360 +0.33(+1.78%)
Aug 16, 2010 18.59 18.81 18.39 18.57 1,077,257 -0.14(-0.75%)
Aug 13, 2010 19.20 19.80 18.70 18.71 5,029,781 +0.69(+3.83%)
Aug 12, 2010 17.97 18.24 17.76 18.02 1,169,208 -0.12(-0.66%)
Aug 11, 2010 18.52 18.59 17.94 18.14 1,400,013 -0.60(-3.20%)
Aug 10, 2010 19.06 19.16 18.65 18.74 1,259,675 -0.53(-2.75%)
Aug 09, 2010 19.22 19.32 18.96 19.27 709,364 +0.10(+0.52%)
Aug 06, 2010 18.76 19.37 18.76 19.17 1,021,327 +0.25(+1.32%)
Aug 05, 2010 19.01 19.23 18.78 18.92 723,775 -0.19(-0.99%)
Aug 04, 2010 19.15 19.34 18.90 19.11 918,256 -0.04(-0.21%)
Aug 03, 2010 19.34 19.42 18.92 19.15 1,168,052 -0.23(-1.19%)
Aug 02, 2010 19.93 19.93 19.34 19.38 1,582,587 -0.27(-1.37%)
Jul 30, 2010 19.00 19.80 18.92 19.65 1,922,248 +0.30(+1.55%)
Jul 29, 2010 19.71 19.79 19.05 19.35 1,425,321 -0.24(-1.23%)
Jul 28, 2010 20.07 20.43 19.43 19.59 2,251,005 -0.54(-2.68%)
Jul 27, 2010 21.60 21.69 20.10 20.13 5,466,791 +0.54(+2.76%)
Jul 26, 2010 19.06 20.57 19.06 19.59 4,014,947 +0.60(+3.16%)
Jul 23, 2010 18.24 19.15 18.04 18.99 3,318,404 +0.00(+0.00%)
Jul 22, 2010 18.53 19.23 18.44 18.99 1,879,195 +0.69(+3.77%)
Jul 21, 2010 18.60 18.71 18.17 18.30 1,162,986 -0.17(-0.92%)
Jul 20, 2010 18.09 18.51 17.81 18.47 754,843 +0.04(+0.22%)
Jul 19, 2010 18.19 18.47 18.07 18.43 791,498 +0.35(+1.94%)
Jul 16, 2010 18.69 18.74 18.03 18.08 1,095,516 -0.76(-4.03%)
Jul 15, 2010 18.90 19.04 18.48 18.84 858,781 -0.02(-0.11%)
Jul 14, 2010 18.90 19.05 18.65 18.86 959,598 -0.02(-0.11%)
Jul 13, 2010 18.48 18.93 18.39 18.88 1,126,383 +0.58(+3.17%)
Jul 12, 2010 18.37 18.45 18.00 18.30 1,227,536 -0.10(-0.54%)
Jul 09, 2010 17.86 18.45 17.63 18.40 1,257,494 +0.50(+2.79%)
Jul 08, 2010 17.99 18.00 17.52 17.90 975,602 -0.04(-0.22%)
Jul 07, 2010 17.27 17.96 17.26 17.94 1,127,000 +0.64(+3.70%)
Jul 06, 2010 17.66 17.82 17.10 17.30 1,181,701 +0.02(+0.12%)
Jul 02, 2010 17.78 17.78 17.21 17.28 1,127,080 -0.36(-2.04%)
Jul 01, 2010 17.50 17.78 16.76 17.64 2,603,336 +0.12(+0.68%)
Jun 30, 2010 17.87 18.25 17.31 17.52 1,607,634 -0.39(-2.18%)
Jun 29, 2010 18.59 18.74 17.82 17.91 2,636,035 -0.40(-2.18%)
Jun 25, 2010 18.21 18.36 17.83 18.31 1,475,042 +0.12(+0.66%)
Jun 24, 2010 18.41 18.54 18.07 18.19 1,320,196 -0.28(-1.52%)
Jun 23, 2010 18.43 18.69 18.10 18.47 1,172,892 +0.04(+0.22%)
Jun 22, 2010 19.21 19.25 18.35 18.43 1,291,526 -0.59(-3.10%)
Jun 21, 2010 19.08 19.56 18.86 19.02 3,368,046 +0.08(+0.42%)
Jun 18, 2010 18.97 19.03 18.74 18.94 1,912,851 +0.02(+0.11%)
Jun 17, 2010 19.00 19.06 18.58 18.92 1,081,637 -0.04(-0.21%)
Jun 16, 2010 18.89 19.24 18.58 18.96 1,537,060 -0.02(-0.11%)
Jun 15, 2010 18.65 19.02 18.57 18.98 1,887,435 +0.41(+2.21%)
Jun 14, 2010 18.60 19.20 18.36 18.57 2,752,652 -0.01(-0.05%)
Jun 11, 2010 18.53 18.94 18.17 18.58 3,629,480 -0.25(-1.33%)
Jun 10, 2010 18.40 18.90 18.02 18.83 5,663,686 +0.64(+3.52%)
Jun 09, 2010 21.94 22.75 18.10 18.19 18,440,372 -3.71(-16.94%)
Jun 08, 2010 21.74 22.00 21.26 21.90 2,117,913 +0.24(+1.11%)
Jun 07, 2010 22.63 22.85 21.59 21.66 1,790,872 -0.89(-3.93%)
Jun 04, 2010 23.04 23.46 22.50 22.55 1,456,188 -1.03(-4.39%)
Jun 03, 2010 23.46 23.92 23.24 23.58 1,838,699 +0.14(+0.60%)
Jun 02, 2010 22.94 23.44 22.72 23.44 1,880,827 +0.80(+3.53%)
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.