Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.16 19.48 19.05 19.16 11,122,289 -0.13(-0.70%)
Aug 30, 2010 19.64 19.78 19.29 19.29 7,602,918 -0.49(-2.49%)
Aug 27, 2010 19.55 19.84 19.02 19.79 10,460,758 +0.36(+1.84%)
Aug 26, 2010 19.92 19.97 19.32 19.43 8,870,825 -0.37(-1.88%)
Aug 25, 2010 19.65 19.90 19.41 19.80 8,711,535 +0.05(+0.24%)
Aug 24, 2010 19.58 19.84 19.44 19.75 8,844,612 -0.13(-0.64%)
Aug 23, 2010 20.30 20.32 19.75 19.88 9,985,479 -0.32(-1.57%)
Aug 20, 2010 20.04 20.35 19.98 20.20 6,549,415 +0.12(+0.59%)
Aug 19, 2010 20.24 20.48 19.99 20.08 7,276,186 -0.27(-1.33%)
Aug 18, 2010 20.12 20.50 19.98 20.35 9,505,944 +0.19(+0.93%)
Aug 17, 2010 20.02 20.39 19.91 20.16 7,564,664 +0.23(+1.17%)
Aug 16, 2010 19.68 20.10 19.43 19.93 7,445,617 +0.06(+0.28%)
Aug 13, 2010 20.12 20.37 19.87 19.87 10,369,003 -0.37(-1.80%)
Aug 12, 2010 19.89 21.31 19.27 20.24 18,858,942 -1.07(-5.03%)
Aug 11, 2010 21.46 21.52 21.19 21.31 10,856,428 -0.56(-2.58%)
Aug 10, 2010 21.85 21.95 21.51 21.87 10,239,297 -0.14(-0.61%)
Aug 09, 2010 22.15 22.18 21.81 22.01 5,035,211 -0.02(-0.07%)
Aug 06, 2010 21.78 22.16 21.66 22.02 5,703,875 +0.03(+0.14%)
Aug 05, 2010 22.06 22.34 21.88 21.99 5,479,725 -0.13(-0.61%)
Aug 04, 2010 22.04 22.16 21.76 22.13 4,245,170 +0.13(+0.61%)
Aug 03, 2010 22.10 22.12 21.81 21.99 4,760,006 -0.15(-0.68%)
Aug 02, 2010 22.18 22.25 21.85 22.14 7,835,880 +0.11(+0.50%)
Jul 30, 2010 21.74 22.20 21.34 22.03 11,302,703 +0.09(+0.40%)
Jul 29, 2010 22.53 22.72 21.70 21.95 11,539,588 -0.54(-2.42%)
Jul 28, 2010 22.71 22.83 22.38 22.49 7,324,503 -0.34(-1.49%)
Jul 27, 2010 23.12 23.20 22.78 22.83 12,168,525 -0.28(-1.20%)
Jul 26, 2010 22.96 23.14 22.63 23.11 8,353,254 +0.06(+0.27%)
Jul 23, 2010 22.62 23.16 22.24 23.04 13,179,546 +0.33(+1.46%)
Jul 22, 2010 21.84 22.82 21.72 22.71 14,527,324 +0.77(+3.53%)
Jul 21, 2010 22.25 22.31 21.62 21.94 12,781,198 -0.51(-2.28%)
Jul 20, 2010 22.07 22.47 21.64 22.45 12,551,798 -0.21(-0.91%)
Jul 19, 2010 21.89 22.66 21.89 22.66 11,739,169 +0.88(+4.06%)
Jul 16, 2010 22.31 22.36 21.73 21.77 12,049,331 -0.75(-3.33%)
Jul 15, 2010 22.25 22.58 21.88 22.52 10,698,381 +0.28(+1.28%)
Jul 14, 2010 22.69 22.98 22.07 22.24 11,965,439 -0.36(-1.61%)
Jul 13, 2010 22.13 22.77 22.06 22.60 12,071,112 +0.63(+2.87%)
Jul 12, 2010 21.76 22.27 21.72 21.97 8,919,903 +0.17(+0.80%)
Jul 09, 2010 21.32 21.84 21.21 21.80 9,157,730 +0.47(+2.22%)
Jul 08, 2010 21.28 21.39 21.00 21.32 16,296,343 +0.09(+0.42%)
Jul 07, 2010 20.07 21.27 19.97 21.23 17,395,574 +1.20(+5.98%)
Jul 06, 2010 20.21 20.48 19.86 20.04 13,097,955 +0.05(+0.24%)
Jul 02, 2010 20.21 20.21 19.68 19.99 6,197,146 -0.17(-0.82%)
Jul 01, 2010 19.91 20.30 19.59 20.15 11,770,133 +0.22(+1.11%)
Jun 30, 2010 20.02 20.38 19.88 19.93 10,104,648 -0.02(-0.08%)
Jun 29, 2010 20.24 20.33 19.82 19.95 11,442,456 -0.49(-2.38%)
Jun 25, 2010 20.54 20.58 20.11 20.44 6,606,397 -0.01(-0.05%)
Jun 24, 2010 20.77 20.78 20.33 20.45 7,010,872 -0.28(-1.33%)
Jun 23, 2010 20.56 20.95 20.37 20.72 6,895,263 +0.19(+0.92%)
Jun 22, 2010 20.79 21.11 20.45 20.53 6,326,769 -0.23(-1.10%)
Jun 21, 2010 21.29 21.41 20.63 20.76 7,591,521 -0.39(-1.83%)
Jun 18, 2010 21.06 21.31 21.00 21.15 8,979,525 +0.11(+0.53%)
Jun 17, 2010 21.20 21.22 20.68 21.04 8,069,631 +0.00(+0.00%)
Jun 16, 2010 20.70 21.20 20.51 21.04 9,476,392 +0.24(+1.14%)
Jun 15, 2010 19.80 20.91 19.65 20.80 15,192,769 +1.19(+6.08%)
Jun 14, 2010 19.91 20.11 19.55 19.61 8,143,213 -0.17(-0.88%)
Jun 11, 2010 19.13 19.89 19.13 19.78 9,538,996 +0.38(+1.95%)
Jun 10, 2010 19.08 19.52 18.95 19.40 11,843,511 +0.63(+3.36%)
Jun 09, 2010 19.14 19.36 18.69 18.77 10,654,163 -0.28(-1.49%)
Jun 08, 2010 19.24 19.24 18.52 19.06 15,719,845 -0.11(-0.58%)
Jun 07, 2010 19.76 19.97 19.10 19.17 15,690,357 -0.53(-2.67%)
Jun 04, 2010 19.65 20.23 19.59 19.69 22,956,552 -0.22(-1.12%)
Jun 03, 2010 19.46 20.15 19.45 19.92 13,280,458 +0.46(+2.36%)
Jun 02, 2010 18.92 19.47 18.77 19.46 9,036,566 +0.60(+3.17%)
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.