Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.32 15.55 15.24 15.32 11,198 -0.05(-0.32%)
Aug 30, 2010 15.50 15.59 15.34 15.37 1,493,365 -0.22(-1.39%)
Aug 27, 2010 15.59 15.59 14.99 15.59 1,600,688 +0.39(+2.59%)
Aug 26, 2010 15.24 15.30 15.10 15.20 974,566 +0.00(+0.00%)
Aug 25, 2010 15.26 15.34 15.04 15.20 1,885,432 -0.22(-1.43%)
Aug 24, 2010 15.41 15.55 15.24 15.42 2,284,487 -0.22(-1.38%)
Aug 23, 2010 15.38 15.65 15.38 15.63 1,812,298 +0.30(+1.99%)
Aug 20, 2010 15.44 15.44 15.23 15.33 975,960 -0.15(-0.98%)
Aug 19, 2010 15.51 15.55 15.37 15.48 893,008 -0.04(-0.28%)
Aug 18, 2010 15.31 15.56 15.24 15.52 1,028,944 +0.26(+1.71%)
Aug 17, 2010 15.23 15.36 15.20 15.26 889,204 +0.16(+1.07%)
Aug 16, 2010 15.07 15.17 15.03 15.10 848,720 -0.01(-0.10%)
Aug 13, 2010 15.12 15.23 15.12 15.12 902,697 -0.00(-0.03%)
Aug 12, 2010 14.96 15.13 14.92 15.12 2,837,585 +0.04(+0.26%)
Aug 11, 2010 15.21 15.25 14.98 15.08 2,464,423 -0.36(-2.32%)
Aug 10, 2010 15.36 15.49 15.27 15.44 1,268,116 -0.09(-0.60%)
Aug 09, 2010 15.47 15.55 15.40 15.53 799,665 +0.11(+0.73%)
Aug 06, 2010 15.42 15.51 15.25 15.42 1,927,694 -0.13(-0.82%)
Aug 05, 2010 15.52 15.73 15.34 15.55 1,784,535 +0.31(+2.06%)
Aug 04, 2010 14.98 15.26 14.98 15.23 1,089,243 +0.29(+1.94%)
Aug 03, 2010 15.05 15.20 14.90 14.95 2,138,039 -0.09(-0.59%)
Aug 02, 2010 15.19 15.26 15.02 15.03 1,430,179 +0.00(+0.00%)
Jul 30, 2010 15.03 15.07 14.82 15.03 820,911 +0.06(+0.43%)
Jul 29, 2010 15.00 15.15 14.89 14.97 1,194,328 +0.07(+0.49%)
Jul 28, 2010 15.17 15.24 14.86 14.90 1,442,153 -0.28(-1.85%)
Jul 27, 2010 15.46 15.52 15.14 15.18 1,594,987 -0.16(-1.06%)
Jul 26, 2010 15.23 15.47 15.21 15.34 1,202,393 +0.20(+1.30%)
Jul 23, 2010 14.99 15.18 14.96 15.14 1,027,303 +0.12(+0.78%)
Jul 22, 2010 14.82 15.07 14.82 15.02 1,631,861 +0.34(+2.34%)
Jul 21, 2010 14.91 14.93 14.62 14.68 1,116,386 -0.12(-0.80%)
Jul 20, 2010 14.56 14.82 14.54 14.80 610 +0.14(+0.94%)
Jul 19, 2010 14.69 14.72 14.55 14.66 870,458 +0.03(+0.24%)
Jul 16, 2010 14.63 14.89 14.58 14.63 1,600,918 -0.39(-2.58%)
Jul 15, 2010 15.05 15.08 14.69 15.01 2,193,195 -0.01(-0.07%)
Jul 14, 2010 15.10 15.17 15.00 15.02 1,130,093 -0.05(-0.33%)
Jul 13, 2010 15.11 15.19 14.99 15.07 1,208,831 +0.17(+1.12%)
Jul 12, 2010 14.77 15.00 14.74 14.91 1,393,774 +0.11(+0.76%)
Jul 09, 2010 14.79 14.93 14.69 14.79 1,803,196 +0.13(+0.90%)
Jul 08, 2010 14.65 14.69 14.54 14.66 1,097,336 +0.17(+1.15%)
Jul 07, 2010 14.25 14.52 14.21 14.49 1,975,027 +0.23(+1.58%)
Jul 06, 2010 14.30 14.46 14.22 14.27 2,049,794 -0.06(-0.41%)
Jul 02, 2010 14.33 14.50 14.16 14.33 1,791,544 -0.14(-0.95%)
Jul 01, 2010 14.42 14.50 14.19 14.46 1,963,073 +0.09(+0.61%)
Jun 30, 2010 14.17 14.43 14.09 14.38 2,668,548 +0.18(+1.28%)
Jun 29, 2010 14.57 14.62 14.14 14.19 1,871,334 -0.64(-4.34%)
Jun 25, 2010 14.84 14.89 14.62 14.84 2,141,064 +0.26(+1.79%)
Jun 24, 2010 14.67 14.70 14.52 14.58 1,276,928 -0.16(-1.10%)
Jun 23, 2010 14.77 14.84 14.63 14.74 1,569,766 -0.19(-1.28%)
Jun 22, 2010 15.01 15.10 14.89 14.93 1,556,104 -0.01(-0.10%)
Jun 21, 2010 15.15 15.18 14.94 14.95 1,367,058 -0.04(-0.29%)
Jun 18, 2010 14.99 15.20 14.96 14.99 1,311,499 -0.16(-1.07%)
Jun 17, 2010 15.18 15.19 15.00 15.15 1,492,034 -0.03(-0.23%)
Jun 16, 2010 15.06 15.22 15.01 15.19 1,092,722 +0.06(+0.39%)
Jun 15, 2010 14.97 15.13 14.93 15.13 1,664,273 +0.24(+1.62%)
Jun 14, 2010 15.02 15.09 14.86 14.89 2,413,309 +0.01(+0.07%)
Jun 11, 2010 14.86 14.94 14.76 14.88 2,145,218 -0.15(-0.98%)
Jun 10, 2010 14.99 15.11 14.97 15.02 1,780,336 +0.24(+1.62%)
Jun 09, 2010 14.75 14.92 14.72 14.78 1,875,793 +0.13(+0.91%)
Jun 08, 2010 14.54 14.66 14.35 14.65 2,627,803 +0.18(+1.27%)
Jun 07, 2010 14.48 14.62 14.37 14.47 2,111,373 +0.03(+0.20%)
Jun 04, 2010 14.44 14.61 14.37 14.44 2,321,241 -0.34(-2.33%)
Jun 03, 2010 14.84 14.90 14.56 14.78 1,769,506 +0.01(+0.07%)
Jun 02, 2010 14.49 14.82 14.39 14.77 2,597,751 +0.39(+2.69%)
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.