Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.47 17.59 17.39 17.46 377,381 -0.14(-0.77%)
Aug 30, 2010 17.72 17.79 17.57 17.60 229,420 -0.11(-0.62%)
Aug 27, 2010 17.71 17.77 17.54 17.71 346,196 +0.18(+1.01%)
Aug 26, 2010 17.66 17.75 17.52 17.53 454,962 +0.12(+0.66%)
Aug 25, 2010 17.26 17.47 17.21 17.42 275,505 +0.03(+0.15%)
Aug 24, 2010 17.36 17.55 17.27 17.39 385,014 +0.07(+0.39%)
Aug 23, 2010 17.35 17.49 17.32 17.32 323,492 -0.00(-0.02%)
Aug 20, 2010 17.31 17.39 17.22 17.33 414,989 -0.16(-0.91%)
Aug 19, 2010 17.80 17.82 17.43 17.49 532,014 -0.46(-2.54%)
Aug 18, 2010 18.04 18.04 17.84 17.94 304,718 -0.21(-1.14%)
Aug 17, 2010 18.10 18.21 18.03 18.15 389,606 +0.06(+0.35%)
Aug 16, 2010 17.97 18.13 17.94 18.09 530,718 +0.13(+0.74%)
Aug 13, 2010 17.95 18.01 17.90 17.95 467,462 +0.15(+0.82%)
Aug 12, 2010 17.69 17.82 17.69 17.81 284,767 +0.13(+0.75%)
Aug 11, 2010 17.74 17.76 17.66 17.67 618,693 -0.44(-2.44%)
Aug 10, 2010 17.94 18.16 17.82 18.12 607,716 -0.15(-0.82%)
Aug 09, 2010 18.29 18.34 18.25 18.27 234,111 +0.09(+0.48%)
Aug 06, 2010 18.18 18.18 17.97 18.18 221,507 +0.11(+0.64%)
Aug 05, 2010 18.05 18.07 17.92 18.06 286,033 -0.17(-0.91%)
Aug 04, 2010 18.18 18.29 18.16 18.23 590,510 +0.18(+0.99%)
Aug 03, 2010 17.96 18.18 17.95 18.05 628,617 +0.24(+1.33%)
Aug 02, 2010 17.80 17.85 17.71 17.81 582,068 +0.23(+1.29%)
Jul 30, 2010 17.59 17.69 17.44 17.59 456,829 +0.03(+0.17%)
Jul 29, 2010 17.62 17.74 17.45 17.56 761,765 -0.26(-1.43%)
Jul 28, 2010 17.91 17.95 17.73 17.81 616,408 -0.24(-1.34%)
Jul 27, 2010 18.03 18.09 17.83 18.05 560,630 +0.02(+0.11%)
Jul 26, 2010 18.03 18.07 17.89 18.03 532,792 +0.12(+0.67%)
Jul 23, 2010 17.65 17.93 17.59 17.91 663,710 +0.29(+1.65%)
Jul 22, 2010 17.32 17.67 17.30 17.62 525,474 +0.39(+2.27%)
Jul 21, 2010 17.48 17.49 17.15 17.23 434,313 -0.33(-1.87%)
Jul 20, 2010 17.23 17.58 17.23 17.56 1,008,555 +0.06(+0.32%)
Jul 19, 2010 17.52 17.59 17.30 17.51 746,064 -0.10(-0.57%)
Jul 16, 2010 17.61 18.01 17.55 17.61 476,547 -0.42(-2.35%)
Jul 15, 2010 17.81 18.03 17.68 18.03 1,066,881 +0.39(+2.23%)
Jul 14, 2010 17.62 17.67 17.53 17.64 502,335 +0.07(+0.39%)
Jul 13, 2010 17.56 17.65 17.50 17.57 799,311 +0.50(+2.90%)
Jul 12, 2010 16.97 17.12 16.96 17.07 374,737 -0.01(-0.03%)
Jul 09, 2010 17.08 17.12 16.97 17.08 421,340 -0.05(-0.31%)
Jul 08, 2010 16.97 17.18 16.97 17.13 495,328 +0.25(+1.50%)
Jul 07, 2010 16.72 16.93 16.70 16.88 676,921 +0.18(+1.07%)
Jul 06, 2010 16.75 16.87 16.60 16.70 658,415 +0.21(+1.30%)
Jul 02, 2010 16.49 16.54 16.36 16.49 885,852 +0.21(+1.27%)
Jul 01, 2010 16.27 16.36 16.08 16.28 945,032 +0.13(+0.79%)
Jun 30, 2010 16.22 16.39 16.11 16.15 415 -0.02(-0.09%)
Jun 29, 2010 16.30 16.31 16.03 16.17 421,650 -0.19(-1.15%)
Jun 25, 2010 16.36 16.45 16.22 16.36 618,254 +0.13(+0.80%)
Jun 24, 2010 16.35 16.37 16.16 16.23 390,316 -0.16(-0.95%)
Jun 23, 2010 16.46 16.53 16.35 16.38 649,773 +0.13(+0.79%)
Jun 22, 2010 16.47 16.56 16.25 16.25 752,178 -0.13(-0.79%)
Jun 21, 2010 16.58 16.58 16.29 16.38 780,773 -0.04(-0.22%)
Jun 18, 2010 16.42 16.52 16.41 16.42 1,089,965 -0.37(-2.20%)
Jun 17, 2010 16.56 16.81 16.53 16.79 1,232,978 +0.17(+1.00%)
Jun 16, 2010 16.52 16.67 16.45 16.62 1,353,338 +0.11(+0.70%)
Jun 15, 2010 16.46 16.57 16.43 16.51 989,190 +0.17(+1.01%)
Jun 14, 2010 16.37 16.80 16.29 16.34 872,416 +0.20(+1.22%)
Jun 11, 2010 16.01 16.16 15.94 16.15 1,131,305 -0.10(-0.64%)
Jun 10, 2010 16.03 16.27 16.02 16.25 1,066,320 +0.43(+2.73%)
Jun 09, 2010 15.87 16.01 15.70 15.82 895,681 -0.05(-0.29%)
Jun 08, 2010 15.58 15.87 15.55 15.87 710,482 +0.26(+1.68%)
Jun 07, 2010 15.76 15.86 15.58 15.60 706,112 -0.04(-0.24%)
Jun 04, 2010 15.64 15.92 15.55 15.64 876,308 -0.33(-2.09%)
Jun 03, 2010 16.08 16.12 15.90 15.98 922,982 +0.03(+0.21%)
Jun 02, 2010 15.74 15.94 15.68 15.94 1,511,192 +0.34(+2.19%)
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.