Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.70 16.96 16.40 16.71 33,328 +0.10(+0.60%)
Aug 30, 2010 16.86 17.01 16.61 16.61 2,271,446 -0.31(-1.81%)
Aug 27, 2010 16.97 16.99 16.38 16.92 4,051,541 +0.04(+0.25%)
Aug 26, 2010 16.88 17.02 16.52 16.88 32,437 +0.15(+0.89%)
Aug 25, 2010 16.50 16.81 16.19 16.73 33,940 +0.01(+0.07%)
Aug 24, 2010 16.95 16.95 16.53 16.72 103,008 -0.50(-2.90%)
Aug 23, 2010 17.62 17.64 17.13 17.22 5,452,842 -0.25(-1.43%)
Aug 20, 2010 17.27 17.51 17.07 17.47 4,926,544 +0.10(+0.55%)
Aug 19, 2010 17.94 18.10 17.27 17.37 14,362 -0.69(-3.85%)
Aug 18, 2010 17.86 18.15 17.64 18.06 11,102 +0.15(+0.86%)
Aug 17, 2010 17.76 18.15 17.70 17.91 898 +0.41(+2.35%)
Aug 16, 2010 17.22 17.85 17.14 17.50 4,175,986 +0.11(+0.64%)
Aug 13, 2010 17.39 17.63 17.24 17.39 3,556,283 -0.07(-0.42%)
Aug 12, 2010 17.15 17.63 16.89 17.46 11,118 -0.11(-0.63%)
Aug 11, 2010 17.28 17.70 17.14 17.57 325 -0.10(-0.59%)
Aug 10, 2010 17.57 17.79 17.10 17.68 7,986 -0.55(-3.03%)
Aug 09, 2010 18.05 18.30 18.05 18.23 4,228,352 +0.19(+1.04%)
Aug 06, 2010 18.04 18.11 17.66 18.04 7,892,363 +0.03(+0.15%)
Aug 05, 2010 17.57 18.05 17.52 18.01 12,613 +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 17.35 17.59 5,112 -0.09(-0.50%)
Aug 02, 2010 17.13 17.75 16.99 17.68 7,895,521 +0.84(+5.02%)
Jul 30, 2010 16.83 17.08 16.31 16.83 10,365,814 +0.53(+3.25%)
Jul 29, 2010 16.33 16.50 16.00 16.30 2,037 +0.14(+0.85%)
Jul 28, 2010 16.28 16.45 16.03 16.16 4,402,653 -0.10(-0.61%)
Jul 27, 2010 16.26 16.92 16.23 16.26 36,945 -0.54(-3.20%)
Jul 26, 2010 16.55 16.83 16.55 16.80 3,146,511 +0.31(+1.89%)
Jul 23, 2010 16.08 16.69 15.98 16.49 6,968,812 +0.30(+1.87%)
Jul 22, 2010 15.90 16.30 15.83 16.19 29,928 +0.66(+4.28%)
Jul 21, 2010 16.31 16.31 15.49 15.52 6,755,783 -0.68(-4.21%)
Jul 20, 2010 15.46 16.22 15.40 16.21 41,103 +0.48(+3.08%)
Jul 19, 2010 15.60 15.76 15.48 15.72 2,755,054 +0.21(+1.34%)
Jul 16, 2010 15.52 16.27 15.48 15.52 4,704,614 -0.78(-4.76%)
Jul 15, 2010 16.36 16.45 16.05 16.29 3,875,379 -0.09(-0.56%)
Jul 14, 2010 16.27 16.54 16.01 16.38 85,451 +0.26(+1.59%)
Jul 13, 2010 15.49 16.27 15.49 16.13 44,647 +0.76(+4.92%)
Jul 12, 2010 15.29 15.48 15.17 15.37 3,559,155 +0.05(+0.30%)
Jul 09, 2010 15.32 15.34 14.84 15.32 3,591,900 +0.40(+2.67%)
Jul 08, 2010 14.93 14.98 14.59 14.93 27,153 +0.22(+1.51%)
Jul 07, 2010 13.92 14.73 13.89 14.70 10,586 +0.86(+6.18%)
Jul 06, 2010 14.67 14.67 13.69 13.85 40,150 -0.53(-3.71%)
Jul 02, 2010 14.38 14.69 14.30 14.38 3,657,603 -0.18(-1.24%)
Jul 01, 2010 14.56 14.75 13.99 14.56 6,641,805 +0.23(+1.61%)
Jun 30, 2010 14.41 14.88 14.28 14.33 9,137 -0.06(-0.40%)
Jun 29, 2010 14.99 14.99 14.27 14.39 1,263 -0.69(-4.61%)
Jun 25, 2010 15.08 15.26 14.95 15.08 5,195,049 -0.14(-0.93%)
Jun 24, 2010 15.47 15.47 15.12 15.22 12,832 -0.32(-2.07%)
Jun 23, 2010 15.47 15.76 15.18 15.55 5,112,169 +0.10(+0.67%)
Jun 22, 2010 16.13 16.13 15.44 15.44 30,217 -0.61(-3.78%)
Jun 21, 2010 16.11 16.20 15.97 16.05 6,528,283 +0.20(+1.23%)
Jun 18, 2010 15.85 15.96 15.64 15.85 3,446,758 +0.08(+0.54%)
Jun 17, 2010 15.74 15.85 15.46 15.77 4,534,326 +0.05(+0.32%)
Jun 16, 2010 15.70 15.89 15.56 15.72 4,278,929 -0.10(-0.65%)
Jun 15, 2010 15.53 15.83 15.36 15.82 7,084,127 +0.96(+6.43%)
Jun 14, 2010 14.71 15.11 14.64 14.87 3,057,938 +0.35(+2.43%)
Jun 11, 2010 14.34 14.58 14.24 14.51 4,086,191 +0.01(+0.05%)
Jun 10, 2010 14.28 14.61 14.22 14.51 9,385 +0.55(+3.96%)
Jun 09, 2010 14.08 14.34 13.88 13.95 4,651,199 -0.07(-0.47%)
Jun 08, 2010 14.05 14.26 13.84 14.02 3,931 -0.06(-0.41%)
Jun 07, 2010 14.51 14.59 14.02 14.08 3,754,543 -0.35(-2.45%)
Jun 04, 2010 14.43 15.02 14.33 14.43 4,172,588 -0.91(-5.93%)
Jun 03, 2010 14.89 15.40 14.89 15.34 7,422,755 +0.39(+2.62%)
Jun 02, 2010 14.12 14.95 14.12 14.95 16,032 +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.