Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.37 17.57 17.20 17.55 4,547,576 +0.23(+1.33%)
Oct 28, 2010 17.43 17.46 17.22 17.32 4,393,701 +0.01(+0.07%)
Oct 27, 2010 17.31 17.32 16.99 17.31 3,254,348 -0.11(-0.63%)
Oct 25, 2010 17.51 17.58 17.41 17.42 2,605,816 -0.04(-0.24%)
Oct 22, 2010 17.51 17.57 17.30 17.46 2,218,465 -0.07(-0.38%)
Oct 21, 2010 17.75 17.75 17.46 17.52 4,051,953 -0.15(-0.82%)
Oct 20, 2010 17.58 17.83 17.54 17.67 3,179,160 +0.15(+0.83%)
Oct 19, 2010 17.55 17.66 17.43 17.52 4,290,754 -0.18(-1.03%)
Oct 18, 2010 17.52 17.81 17.51 17.71 5,123,620 +0.22(+1.25%)
Oct 15, 2010 17.49 17.58 17.38 17.49 6,925,435 +0.07(+0.38%)
Oct 14, 2010 17.51 17.60 17.37 17.42 2,783,734 -0.08(-0.45%)
Oct 13, 2010 17.62 17.63 17.46 17.50 4,083,749 -0.01(-0.03%)
Oct 12, 2010 17.62 17.65 17.46 17.51 3,674,398 -0.16(-0.93%)
Oct 11, 2010 17.71 17.74 17.59 17.67 2,367,293 +0.00(+0.00%)
Oct 08, 2010 17.67 17.74 17.55 17.67 2,705,961 +0.01(+0.07%)
Oct 07, 2010 17.61 17.68 17.52 17.66 3,181,822 +0.14(+0.79%)
Oct 06, 2010 17.40 17.63 17.40 17.52 4,351,968 -0.07(-0.38%)
Oct 05, 2010 17.55 17.59 17.32 17.58 5,686,557 +0.23(+1.33%)
Oct 04, 2010 17.43 17.51 17.25 17.35 4,326,995 -0.08(-0.45%)
Oct 01, 2010 17.43 17.53 17.22 17.43 3,903,384 +0.24(+1.39%)
Sep 30, 2010 17.20 17.38 17.08 17.20 9,632 -0.03(-0.15%)
Sep 29, 2010 17.16 17.26 17.07 17.22 2,610,045 +0.04(+0.25%)
Sep 28, 2010 17.09 17.21 16.96 17.18 2,799,373 +0.07(+0.42%)
Sep 27, 2010 16.97 17.20 16.90 17.11 4,013,025 +0.18(+1.04%)
Sep 24, 2010 16.69 16.97 16.66 16.93 2,619,978 +0.33(+2.01%)
Sep 23, 2010 16.60 16.85 16.58 16.60 323 -0.24(-1.44%)
Sep 22, 2010 16.69 16.95 16.67 16.84 2,658,316 +0.16(+0.98%)
Sep 21, 2010 16.72 16.82 16.62 16.68 3,320,707 -0.04(-0.25%)
Sep 20, 2010 16.67 16.76 16.60 16.72 3,969,972 +0.12(+0.69%)
Sep 17, 2010 16.60 16.74 16.56 16.60 4,700,751 -0.23(-1.37%)
Sep 15, 2010 17.06 17.08 16.72 16.83 3,487,473 -0.21(-1.24%)
Sep 14, 2010 17.00 17.13 16.88 17.05 3,413,661 +0.04(+0.25%)
Sep 13, 2010 16.95 17.06 16.85 17.00 2,643,727 +0.18(+1.04%)
Sep 10, 2010 16.77 16.85 16.69 16.83 2,375,171 +0.03(+0.18%)
Sep 09, 2010 16.96 17.01 16.79 16.80 4,697,777 +0.02(+0.11%)
Sep 08, 2010 17.03 17.10 16.73 16.78 3,815,509 -0.24(-1.42%)
Sep 07, 2010 17.14 17.21 16.97 17.02 419 -0.09(-0.55%)
Sep 03, 2010 17.20 17.20 17.00 17.12 5,071,794 +0.11(+0.67%)
Sep 02, 2010 17.20 17.32 16.95 17.00 1,007 -0.26(-1.49%)
Sep 01, 2010 16.95 17.31 16.90 17.26 3,793,040 +0.54(+3.25%)
Aug 31, 2010 16.68 16.80 16.38 16.72 26,931 +0.23(+1.41%)
Aug 30, 2010 16.87 16.94 16.47 16.48 5,208,582 -0.19(-1.15%)
Aug 27, 2010 16.88 16.92 16.52 16.67 3,836,564 +0.05(+0.29%)
Aug 26, 2010 16.73 16.76 16.54 16.63 3,365,966 -0.07(-0.39%)
Aug 25, 2010 16.61 16.76 16.50 16.69 3,474,033 -0.06(-0.36%)
Aug 24, 2010 16.37 16.79 16.32 16.75 532 +0.23(+1.37%)
Aug 23, 2010 16.31 16.67 16.29 16.52 4,792,227 +0.31(+1.92%)
Aug 20, 2010 16.06 16.24 15.90 16.21 3,285,897 +0.02(+0.11%)
Aug 19, 2010 16.39 16.44 16.09 16.20 530 -0.29(-1.74%)
Aug 18, 2010 16.74 16.74 16.39 16.48 167 -0.23(-1.36%)
Aug 17, 2010 16.87 17.04 16.70 16.71 6,440,608 -0.07(-0.43%)
Aug 16, 2010 16.39 16.78 16.34 16.78 7,296,227 +0.30(+1.85%)
Aug 13, 2010 16.48 16.53 15.78 16.48 8,411,433 +0.51(+3.22%)
Aug 12, 2010 15.98 16.09 15.89 15.96 3,874,283 -0.18(-1.11%)
Aug 11, 2010 16.27 16.35 16.14 16.14 4,401,855 -0.36(-2.17%)
Aug 10, 2010 16.15 16.61 16.08 16.50 3,825,026 +0.19(+1.14%)
Aug 09, 2010 16.33 16.37 16.24 16.32 4,144,161 +0.07(+0.40%)
Aug 06, 2010 16.25 16.25 15.96 16.25 4,698,710 +0.10(+0.59%)
Aug 05, 2010 15.72 16.29 15.68 16.15 7,978,447 +0.53(+3.36%)
Aug 04, 2010 15.62 15.65 15.46 15.63 2,798,064 +0.03(+0.19%)
Aug 03, 2010 15.42 15.63 15.41 15.60 2,364,474 +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.