Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.34 20.35 20.15 20.16 4,350,897 -0.18(-0.86%)
Oct 28, 2010 20.45 20.52 20.23 20.34 3,879,169 +0.01(+0.05%)
Oct 27, 2010 20.34 20.47 20.23 20.33 5,303,140 -0.23(-1.11%)
Oct 25, 2010 20.78 20.91 20.56 20.56 3,729,764 +0.02(+0.10%)
Oct 22, 2010 20.60 20.64 20.48 20.54 2,455,425 -0.12(-0.57%)
Oct 21, 2010 20.47 20.69 20.46 20.66 5,418,493 -0.21(-1.03%)
Oct 20, 2010 20.69 20.99 20.64 20.87 2,976,280 +0.10(+0.49%)
Oct 19, 2010 20.73 20.88 20.66 20.77 3,228,931 -0.46(-2.16%)
Oct 18, 2010 21.15 21.28 21.13 21.23 2,207,111 +0.05(+0.22%)
Oct 15, 2010 21.31 21.31 21.02 21.18 3,945,426 -0.06(-0.29%)
Oct 14, 2010 21.43 21.47 21.17 21.24 6,141,838 -0.11(-0.50%)
Oct 13, 2010 21.24 21.39 21.17 21.35 3,080,096 +0.20(+0.96%)
Oct 12, 2010 21.15 21.18 20.99 21.15 2,354,511 +0.01(+0.05%)
Oct 11, 2010 21.27 21.30 21.08 21.14 2,692,618 -0.11(-0.53%)
Oct 08, 2010 21.25 21.32 21.08 21.25 4,570,891 +0.24(+1.14%)
Oct 07, 2010 21.18 21.18 20.96 21.01 4,107,018 +0.24(+1.15%)
Oct 06, 2010 20.65 20.77 20.61 20.77 2,865,745 +0.09(+0.42%)
Oct 05, 2010 20.55 20.74 20.52 20.68 20,473 +0.39(+1.91%)
Oct 04, 2010 20.28 20.35 20.21 20.29 2,593,206 +0.00(+0.00%)
Oct 01, 2010 20.29 20.41 20.22 20.29 3,939,226 +0.14(+0.68%)
Sep 30, 2010 20.40 20.47 20.12 20.16 12,023 -0.10(-0.50%)
Sep 29, 2010 20.21 20.33 20.11 20.26 1,176 -0.18(-0.90%)
Sep 28, 2010 20.39 20.48 20.26 20.44 10,481 -0.12(-0.57%)
Sep 27, 2010 20.61 20.70 20.51 20.56 5,019,531 -0.08(-0.40%)
Sep 24, 2010 20.33 20.65 20.30 20.64 4,762,862 +0.53(+2.64%)
Sep 23, 2010 20.12 20.66 19.90 20.11 64,264 -0.37(-1.79%)
Sep 22, 2010 20.34 20.52 20.31 20.48 4,664,144 -0.10(-0.50%)
Sep 21, 2010 20.52 20.65 20.40 20.58 18,077 +0.01(+0.05%)
Sep 20, 2010 20.46 20.57 20.41 20.57 3,536,881 +0.26(+1.28%)
Sep 17, 2010 20.31 20.51 20.29 20.31 1,600,330 -0.11(-0.55%)
Sep 15, 2010 20.27 20.52 20.23 20.42 2,639,695 +0.14(+0.68%)
Sep 14, 2010 20.18 20.38 20.12 20.28 14,728 +0.15(+0.73%)
Sep 13, 2010 20.23 20.24 20.08 20.14 2,345,510 +0.02(+0.10%)
Sep 10, 2010 20.08 20.15 20.03 20.12 1,932,974 -0.03(-0.15%)
Sep 09, 2010 20.00 20.18 19.94 20.15 11,627 +0.20(+1.02%)
Sep 08, 2010 19.96 20.14 19.91 19.94 18,495 +0.10(+0.49%)
Sep 07, 2010 19.62 19.87 19.59 19.84 2,664 -0.19(-0.97%)
Sep 03, 2010 19.96 20.05 19.91 20.04 3,937,007 +0.17(+0.87%)
Sep 02, 2010 19.81 19.89 19.77 19.87 50,988 +0.09(+0.44%)
Sep 01, 2010 19.70 19.87 19.66 19.78 5,986,975 +0.69(+3.63%)
Aug 31, 2010 19.08 19.18 18.98 19.08 11,140 -0.14(-0.74%)
Aug 30, 2010 19.37 19.38 19.20 19.23 2,473,366 -0.14(-0.74%)
Aug 27, 2010 19.37 19.45 19.17 19.37 2,438,732 +0.21(+1.12%)
Aug 26, 2010 19.18 19.26 19.11 19.16 29,412 +0.07(+0.35%)
Aug 25, 2010 18.95 19.16 18.86 19.09 5,276 +0.13(+0.67%)
Aug 24, 2010 19.00 19.07 18.89 18.96 5,382 -0.42(-2.18%)
Aug 23, 2010 19.40 19.53 19.36 19.39 3,742,567 +0.24(+1.25%)
Aug 20, 2010 19.10 19.17 19.05 19.15 1,897,540 +0.13(+0.67%)
Aug 19, 2010 19.27 19.30 18.93 19.02 26,385 -0.37(-1.89%)
Aug 18, 2010 19.48 19.49 19.36 19.39 23,048 -0.06(-0.29%)
Aug 17, 2010 19.44 19.55 19.31 19.44 4,291 +0.04(+0.18%)
Aug 16, 2010 19.39 19.56 19.34 19.41 3,519,240 -0.05(-0.24%)
Aug 13, 2010 19.45 19.53 19.36 19.45 5,203,150 +0.48(+2.53%)
Aug 12, 2010 18.96 19.07 18.87 18.97 3,575,911 +0.38(+2.03%)
Aug 11, 2010 18.78 18.79 18.60 18.60 4,296,268 -0.27(-1.41%)
Aug 10, 2010 18.86 19.15 18.77 18.86 3,619 +0.07(+0.38%)
Aug 09, 2010 18.76 18.81 18.70 18.79 2,018,879 +0.16(+0.88%)
Aug 06, 2010 18.63 18.64 18.45 18.63 1,897,864 +0.18(+1.00%)
Aug 05, 2010 18.36 18.44 18.33 18.44 9,393 -0.03(-0.17%)
Aug 04, 2010 18.45 18.52 18.36 18.47 7,193 -0.04(-0.22%)
Aug 03, 2010 18.38 18.59 18.37 18.51 8,872 +0.15(+0.83%)
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.