Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.70 16.96 16.40 16.72 33,324 +0.10(+0.60%)
Aug 30, 2010 16.86 17.01 16.61 16.62 2,271,174 -0.31(-1.81%)
Aug 27, 2010 16.97 16.99 16.38 16.92 4,051,056 +0.04(+0.25%)
Aug 26, 2010 16.88 17.02 16.52 16.88 32,433 +0.15(+0.89%)
Aug 25, 2010 16.50 16.81 16.19 16.73 33,936 +0.01(+0.07%)
Aug 24, 2010 16.95 16.95 16.54 16.72 102,996 -0.50(-2.90%)
Aug 23, 2010 17.62 17.64 17.13 17.22 5,452,189 -0.25(-1.43%)
Aug 20, 2010 17.27 17.51 17.08 17.47 4,925,953 +0.10(+0.55%)
Aug 19, 2010 17.94 18.10 17.28 17.37 14,360 -0.69(-3.85%)
Aug 18, 2010 17.86 18.15 17.64 18.07 11,101 +0.15(+0.86%)
Aug 17, 2010 17.76 18.16 17.70 17.91 898 +0.41(+2.35%)
Aug 16, 2010 17.23 17.85 17.15 17.50 4,175,486 +0.11(+0.64%)
Aug 13, 2010 17.39 17.64 17.24 17.39 3,555,857 -0.07(-0.42%)
Aug 12, 2010 17.15 17.64 16.90 17.46 11,116 -0.11(-0.63%)
Aug 11, 2010 17.28 17.71 17.14 17.58 325 -0.10(-0.59%)
Aug 10, 2010 17.57 17.79 17.10 17.68 7,985 -0.55(-3.03%)
Aug 09, 2010 18.05 18.30 18.05 18.23 4,227,845 +0.19(+1.04%)
Aug 06, 2010 18.04 18.11 17.66 18.04 7,891,417 +0.03(+0.15%)
Aug 05, 2010 17.58 18.06 17.52 18.02 12,612 +0.25(+1.43%)
Aug 04, 2010 17.67 17.77 17.50 17.76 2,024 +0.17(+0.98%)
Aug 03, 2010 17.66 17.69 17.36 17.59 5,111 -0.09(-0.50%)
Aug 02, 2010 17.13 17.75 16.99 17.68 7,894,575 +0.84(+5.02%)
Jul 30, 2010 16.83 17.08 16.31 16.83 10,364,572 +0.53(+3.25%)
Jul 29, 2010 16.34 16.50 16.00 16.31 2,037 +0.14(+0.85%)
Jul 28, 2010 16.28 16.45 16.03 16.17 4,402,125 -0.10(-0.61%)
Jul 27, 2010 16.27 16.93 16.23 16.27 36,940 -0.54(-3.20%)
Jul 26, 2010 16.55 16.83 16.55 16.80 3,146,134 +0.31(+1.89%)
Jul 23, 2010 16.09 16.70 15.99 16.49 6,967,977 +0.30(+1.87%)
Jul 22, 2010 15.90 16.30 15.83 16.19 29,924 +0.66(+4.28%)
Jul 21, 2010 16.31 16.31 15.49 15.53 6,754,974 -0.68(-4.21%)
Jul 20, 2010 15.46 16.22 15.40 16.21 41,098 +0.48(+3.08%)
Jul 19, 2010 15.60 15.76 15.48 15.73 2,754,724 +0.21(+1.34%)
Jul 16, 2010 15.52 16.27 15.48 15.52 4,704,051 -0.78(-4.76%)
Jul 15, 2010 16.36 16.45 16.06 16.29 3,874,915 -0.09(-0.56%)
Jul 14, 2010 16.27 16.55 16.01 16.39 85,441 +0.26(+1.59%)
Jul 13, 2010 15.49 16.27 15.49 16.13 44,642 +0.76(+4.92%)
Jul 12, 2010 15.29 15.48 15.17 15.37 3,558,728 +0.05(+0.30%)
Jul 09, 2010 15.33 15.34 14.85 15.33 3,591,469 +0.40(+2.67%)
Jul 08, 2010 14.93 14.98 14.59 14.93 27,150 +0.22(+1.51%)
Jul 07, 2010 13.92 14.74 13.89 14.70 10,585 +0.86(+6.18%)
Jul 06, 2010 14.67 14.67 13.70 13.85 40,145 -0.53(-3.71%)
Jul 02, 2010 14.38 14.69 14.30 14.38 3,657,165 -0.18(-1.24%)
Jul 01, 2010 14.56 14.75 13.99 14.56 6,641,009 +0.23(+1.61%)
Jun 30, 2010 14.41 14.88 14.28 14.33 9,136 -0.06(-0.40%)
Jun 29, 2010 15.00 15.00 14.27 14.39 1,263 -0.69(-4.61%)
Jun 25, 2010 15.08 15.26 14.95 15.08 5,194,426 -0.14(-0.93%)
Jun 24, 2010 15.47 15.47 15.12 15.23 12,831 -0.32(-2.07%)
Jun 23, 2010 15.47 15.76 15.18 15.55 5,111,556 +0.10(+0.67%)
Jun 22, 2010 16.13 16.13 15.44 15.45 30,213 -0.61(-3.78%)
Jun 21, 2010 16.11 16.20 15.97 16.05 6,527,501 +0.20(+1.23%)
Jun 18, 2010 15.86 15.96 15.64 15.86 3,446,345 +0.08(+0.54%)
Jun 17, 2010 15.74 15.85 15.46 15.77 4,533,782 +0.05(+0.32%)
Jun 16, 2010 15.71 15.89 15.56 15.72 4,278,417 -0.10(-0.65%)
Jun 15, 2010 15.53 15.83 15.36 15.83 7,083,278 +0.96(+6.43%)
Jun 14, 2010 14.71 15.11 14.64 14.87 3,057,572 +0.35(+2.43%)
Jun 11, 2010 14.34 14.59 14.24 14.52 4,085,701 +0.01(+0.05%)
Jun 10, 2010 14.28 14.61 14.22 14.51 9,384 +0.55(+3.96%)
Jun 09, 2010 14.08 14.34 13.88 13.96 4,650,641 -0.07(-0.47%)
Jun 08, 2010 14.06 14.26 13.84 14.02 3,931 -0.06(-0.41%)
Jun 07, 2010 14.51 14.59 14.03 14.08 3,754,093 -0.35(-2.45%)
Jun 04, 2010 14.43 15.02 14.33 14.43 4,172,088 -0.91(-5.93%)
Jun 03, 2010 14.89 15.40 14.89 15.34 7,421,865 +0.39(+2.62%)
Jun 02, 2010 14.12 14.95 14.12 14.95 16,030 +0.96(+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.