Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.65 19.71 19.56 19.59 261,301 -0.14(-0.69%)
Oct 28, 2010 19.70 19.76 19.58 19.73 480,362 +0.12(+0.63%)
Oct 27, 2010 19.69 19.72 19.41 19.61 401,719 -0.13(-0.64%)
Oct 25, 2010 19.77 19.89 19.64 19.73 2,325,842 +0.07(+0.35%)
Oct 22, 2010 19.73 19.80 19.64 19.66 660,123 -0.28(-1.42%)
Oct 21, 2010 20.01 20.08 19.81 19.95 334,097 -0.07(-0.36%)
Oct 20, 2010 19.92 20.10 19.89 20.02 373,106 +0.21(+1.06%)
Oct 19, 2010 19.75 19.90 19.71 19.81 1,155,105 -0.24(-1.22%)
Oct 18, 2010 19.84 20.15 19.80 20.05 2,373,316 +0.11(+0.53%)
Oct 15, 2010 20.06 20.08 19.87 19.95 323,138 +0.00(+0.01%)
Oct 14, 2010 19.85 19.95 19.82 19.94 914,033 +0.07(+0.34%)
Oct 13, 2010 19.78 19.93 19.73 19.88 250,576 +0.20(+1.03%)
Oct 12, 2010 19.68 19.68 19.52 19.67 420,474 +0.20(+1.04%)
Oct 11, 2010 19.58 19.59 19.45 19.47 300,769 -0.02(-0.09%)
Oct 08, 2010 19.49 19.52 19.35 19.49 510,034 +0.22(+1.12%)
Oct 07, 2010 19.43 19.45 19.17 19.27 977,473 -0.01(-0.04%)
Oct 06, 2010 19.42 19.49 19.27 19.28 614,855 -0.14(-0.73%)
Oct 05, 2010 19.30 19.47 19.25 19.42 481,475 +0.36(+1.87%)
Oct 04, 2010 19.18 19.23 19.04 19.07 250,821 -0.14(-0.75%)
Oct 01, 2010 19.21 19.31 19.12 19.21 478,386 +0.01(+0.03%)
Sep 30, 2010 19.49 19.54 19.13 19.20 519,055 -0.06(-0.32%)
Sep 29, 2010 19.34 19.41 19.26 19.27 379,995 -0.17(-0.86%)
Sep 28, 2010 19.27 19.66 19.15 19.43 849,131 -0.11(-0.54%)
Sep 27, 2010 19.61 19.66 19.50 19.54 847,384 -0.13(-0.68%)
Sep 24, 2010 19.60 19.80 19.59 19.67 600,659 +0.37(+1.90%)
Sep 23, 2010 19.14 19.35 19.09 19.30 374,316 +0.07(+0.35%)
Sep 22, 2010 19.33 19.40 19.18 19.24 517,912 -0.04(-0.21%)
Sep 21, 2010 19.27 19.35 19.12 19.28 461,576 +0.00(+0.01%)
Sep 20, 2010 19.07 19.28 19.05 19.28 268,467 +0.28(+1.48%)
Sep 17, 2010 19.00 19.11 18.92 19.00 230,400 +0.07(+0.39%)
Sep 15, 2010 18.73 18.98 18.68 18.92 271,657 +0.15(+0.81%)
Sep 14, 2010 18.67 18.86 18.63 18.77 242,005 -0.01(-0.04%)
Sep 13, 2010 18.84 18.87 18.73 18.78 265,861 +0.07(+0.38%)
Sep 10, 2010 18.70 18.74 18.65 18.71 226,378 +0.17(+0.93%)
Sep 09, 2010 18.53 18.64 18.47 18.53 222,169 +0.06(+0.33%)
Sep 08, 2010 18.40 18.55 18.40 18.47 177,636 +0.25(+1.35%)
Sep 07, 2010 18.17 18.25 18.13 18.22 295,190 -0.21(-1.12%)
Sep 03, 2010 18.33 18.43 18.26 18.43 326,807 +0.14(+0.74%)
Sep 02, 2010 17.96 18.29 17.96 18.29 254,645 +0.16(+0.88%)
Sep 01, 2010 18.01 18.21 17.95 18.13 415,748 +0.67(+3.84%)
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%)
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.