Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.43 16.68 16.14 16.44 33,878 +0.10(+0.60%)
Aug 30, 2010 16.59 16.73 16.34 16.34 2,308,934 -0.30(-1.81%)
Aug 27, 2010 16.69 16.71 16.11 16.65 4,118,407 +0.04(+0.25%)
Aug 26, 2010 16.60 16.74 16.25 16.60 32,972 +0.15(+0.90%)
Aug 25, 2010 16.23 16.54 15.93 16.46 34,501 +0.01(+0.07%)
Aug 24, 2010 16.67 16.67 16.27 16.45 104,708 -0.49(-2.90%)
Aug 23, 2010 17.33 17.36 16.85 16.94 5,542,835 -0.25(-1.43%)
Aug 20, 2010 16.99 17.23 16.80 17.18 5,007,851 +0.09(+0.55%)
Aug 19, 2010 17.65 17.80 16.99 17.09 14,599 -0.68(-3.85%)
Aug 18, 2010 17.57 17.85 17.35 17.77 11,285 +0.15(+0.86%)
Aug 17, 2010 17.47 17.86 17.41 17.62 913 +0.40(+2.35%)
Aug 16, 2010 16.94 17.56 16.87 17.22 4,244,906 +0.11(+0.64%)
Aug 13, 2010 17.11 17.35 16.96 17.11 3,614,976 -0.07(-0.42%)
Aug 12, 2010 16.87 17.35 16.62 17.18 11,301 -0.11(-0.63%)
Aug 11, 2010 17.00 17.42 16.86 17.29 331 -0.10(-0.59%)
Aug 10, 2010 17.28 17.50 16.82 17.39 8,118 -0.54(-3.03%)
Aug 09, 2010 17.75 18.00 17.75 17.93 4,298,136 +0.19(+1.04%)
Aug 06, 2010 17.75 17.81 17.38 17.75 8,022,617 +0.03(+0.15%)
Aug 05, 2010 17.29 17.76 17.24 17.72 12,822 +0.25(+1.43%)
Aug 04, 2010 17.38 17.48 17.21 17.47 2,057 +0.17(+0.98%)
Aug 03, 2010 17.37 17.40 17.07 17.30 5,196 -0.09(-0.50%)
Aug 02, 2010 16.85 17.46 16.71 17.39 8,025,828 +0.83(+5.02%)
Jul 30, 2010 16.56 16.80 16.04 16.56 10,536,890 +0.52(+3.25%)
Jul 29, 2010 16.07 16.23 15.74 16.04 2,071 +0.14(+0.86%)
Jul 28, 2010 16.02 16.19 15.77 15.90 4,475,314 -0.10(-0.61%)
Jul 27, 2010 16.00 16.65 15.97 16.00 37,554 -0.53(-3.20%)
Jul 26, 2010 16.28 16.56 16.28 16.53 3,198,441 +0.31(+1.88%)
Jul 23, 2010 15.82 16.42 15.73 16.22 7,083,825 +0.30(+1.87%)
Jul 22, 2010 15.64 16.03 15.57 15.93 30,422 +0.65(+4.28%)
Jul 21, 2010 16.04 16.04 15.23 15.27 6,867,280 -0.67(-4.22%)
Jul 20, 2010 15.21 15.96 15.15 15.94 41,782 +0.48(+3.08%)
Jul 19, 2010 15.35 15.51 15.23 15.47 2,800,523 +0.20(+1.34%)
Jul 16, 2010 15.26 16.00 15.23 15.26 4,782,259 -0.76(-4.76%)
Jul 15, 2010 16.09 16.18 15.79 16.03 3,939,338 -0.09(-0.56%)
Jul 14, 2010 16.01 16.28 15.75 16.12 86,861 +0.25(+1.59%)
Jul 13, 2010 15.24 16.00 15.24 15.86 45,384 +0.74(+4.92%)
Jul 12, 2010 15.04 15.23 14.92 15.12 3,617,895 +0.05(+0.30%)
Jul 09, 2010 15.08 15.09 14.60 15.08 3,651,180 +0.39(+2.67%)
Jul 08, 2010 14.69 14.74 14.35 14.68 27,601 +0.22(+1.51%)
Jul 07, 2010 13.69 14.49 13.66 14.46 10,761 +0.84(+6.18%)
Jul 06, 2010 14.43 14.43 13.47 13.62 40,812 -0.52(-3.71%)
Jul 02, 2010 14.15 14.45 14.06 14.15 3,717,968 -0.18(-1.24%)
Jul 01, 2010 14.32 14.51 13.76 14.32 6,751,421 +0.23(+1.61%)
Jun 30, 2010 14.18 14.64 14.05 14.10 9,288 -0.06(-0.40%)
Jun 29, 2010 14.75 14.75 14.04 14.15 1,284 -0.68(-4.61%)
Jun 25, 2010 14.84 15.02 14.71 14.84 5,280,787 -0.14(-0.93%)
Jun 24, 2010 15.22 15.22 14.87 14.98 13,044 -0.32(-2.07%)
Jun 23, 2010 15.22 15.50 14.93 15.29 5,196,540 +0.10(+0.67%)
Jun 22, 2010 15.86 15.87 15.19 15.19 30,716 -0.60(-3.78%)
Jun 21, 2010 15.85 15.93 15.71 15.79 6,636,025 +0.19(+1.23%)
Jun 18, 2010 15.60 15.70 15.39 15.60 3,503,643 +0.08(+0.54%)
Jun 17, 2010 15.48 15.59 15.20 15.51 4,609,160 +0.05(+0.32%)
Jun 16, 2010 15.45 15.63 15.31 15.46 4,349,549 -0.10(-0.65%)
Jun 15, 2010 15.28 15.57 15.11 15.57 7,201,043 +0.94(+6.43%)
Jun 14, 2010 14.47 14.86 14.40 14.63 3,108,406 +0.35(+2.43%)
Jun 11, 2010 14.11 14.35 14.01 14.28 4,153,629 +0.01(+0.05%)
Jun 10, 2010 14.05 14.37 13.99 14.27 9,540 +0.54(+3.96%)
Jun 09, 2010 13.85 14.11 13.66 13.73 4,727,962 -0.06(-0.47%)
Jun 08, 2010 13.83 14.03 13.62 13.79 3,996 -0.06(-0.41%)
Jun 07, 2010 14.27 14.35 13.80 13.85 3,816,508 -0.35(-2.45%)
Jun 04, 2010 14.20 14.78 14.09 14.20 4,241,452 -0.89(-5.93%)
Jun 03, 2010 14.65 15.15 14.65 15.09 7,545,259 +0.39(+2.62%)
Jun 02, 2010 13.89 14.71 13.89 14.71 16,297 +0.95(+6.89%)
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.