Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.20 20.50 19.91 20.20 37,896 +0.37(+1.88%)
Sep 29, 2010 19.82 20.02 19.71 19.82 5,548,411 -0.03(-0.14%)
Sep 28, 2010 19.43 19.94 19.23 19.85 1,208 +0.52(+2.70%)
Sep 27, 2010 19.10 19.53 19.07 19.33 3,040,515 +0.26(+1.37%)
Sep 24, 2010 18.68 19.19 18.66 19.07 3,281,590 +0.76(+4.13%)
Sep 23, 2010 18.47 18.73 18.11 18.31 2,021 -0.42(-2.25%)
Sep 22, 2010 18.67 19.00 18.58 18.73 4,014,508 +0.06(+0.31%)
Sep 21, 2010 18.60 18.90 18.50 18.68 1,107 +0.11(+0.58%)
Sep 20, 2010 18.45 18.75 18.36 18.57 2,266,763 +0.28(+1.53%)
Sep 17, 2010 18.29 18.37 18.01 18.29 3,374,222 -0.01(-0.06%)
Sep 15, 2010 18.08 18.36 17.93 18.30 2,917,007 +0.11(+0.59%)
Sep 14, 2010 18.28 18.42 18.05 18.19 67,709 -0.11(-0.59%)
Sep 13, 2010 17.99 18.61 17.99 18.30 6,416,405 +0.50(+2.80%)
Sep 10, 2010 17.76 17.94 17.68 17.80 3,952,270 +0.08(+0.43%)
Sep 09, 2010 18.13 18.30 17.63 17.73 10,939 -0.16(-0.90%)
Sep 08, 2010 17.86 17.92 17.53 17.89 518 -0.39(-2.14%)
Sep 07, 2010 18.45 18.56 18.21 18.28 32,907 -0.31(-1.65%)
Sep 03, 2010 18.15 18.82 18.06 18.59 5,369,105 +0.65(+3.62%)
Sep 02, 2010 17.50 17.99 17.49 17.94 38,970 +0.38(+2.19%)
Sep 01, 2010 17.00 17.59 17.00 17.55 3,990,828 +0.84(+5.01%)
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%)
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.