Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.40 20.47 20.11 20.15 12,025 -0.10(-0.50%)
Sep 29, 2010 20.21 20.33 20.11 20.25 1,176 -0.18(-0.90%)
Sep 28, 2010 20.39 20.48 20.26 20.44 10,483 -0.12(-0.57%)
Sep 27, 2010 20.61 20.70 20.50 20.56 5,020,399 -0.08(-0.40%)
Sep 24, 2010 20.33 20.65 20.30 20.64 4,763,686 +0.53(+2.64%)
Sep 23, 2010 20.12 20.66 19.89 20.11 64,275 -0.37(-1.79%)
Sep 22, 2010 20.34 20.51 20.31 20.47 4,664,951 -0.10(-0.50%)
Sep 21, 2010 20.52 20.64 20.39 20.58 18,080 +0.01(+0.05%)
Sep 20, 2010 20.45 20.57 20.41 20.57 3,537,493 +0.26(+1.28%)
Sep 17, 2010 20.31 20.50 20.29 20.31 1,600,607 -0.11(-0.55%)
Sep 15, 2010 20.27 20.51 20.23 20.42 2,640,151 +0.14(+0.68%)
Sep 14, 2010 20.18 20.37 20.12 20.28 14,731 +0.15(+0.73%)
Sep 13, 2010 20.22 20.24 20.08 20.13 2,345,915 +0.02(+0.10%)
Sep 10, 2010 20.08 20.14 20.02 20.11 1,933,309 -0.03(-0.15%)
Sep 09, 2010 20.00 20.17 19.94 20.14 11,629 +0.20(+1.02%)
Sep 08, 2010 19.95 20.13 19.91 19.94 18,498 +0.10(+0.49%)
Sep 07, 2010 19.61 19.87 19.59 19.84 2,665 -0.19(-0.97%)
Sep 03, 2010 19.95 20.05 19.90 20.04 3,937,688 +0.17(+0.87%)
Sep 02, 2010 19.81 19.89 19.77 19.86 50,997 +0.09(+0.44%)
Sep 01, 2010 19.70 19.86 19.65 19.78 5,988,011 +0.69(+3.63%)
Aug 31, 2010 19.08 19.17 18.98 19.08 11,142 -0.14(-0.74%)
Aug 30, 2010 19.37 19.38 19.20 19.22 2,473,794 -0.14(-0.74%)
Aug 27, 2010 19.37 19.44 19.16 19.37 2,439,154 +0.21(+1.12%)
Aug 26, 2010 19.18 19.26 19.11 19.15 29,417 +0.07(+0.35%)
Aug 25, 2010 18.95 19.16 18.86 19.09 5,277 +0.13(+0.67%)
Aug 24, 2010 19.00 19.07 18.89 18.96 5,383 -0.42(-2.18%)
Aug 23, 2010 19.39 19.53 19.36 19.38 3,743,215 +0.24(+1.25%)
Aug 20, 2010 19.10 19.16 19.05 19.14 1,897,868 +0.13(+0.67%)
Aug 19, 2010 19.27 19.30 18.92 19.02 26,389 -0.37(-1.89%)
Aug 18, 2010 19.48 19.49 19.36 19.38 23,052 -0.06(-0.29%)
Aug 17, 2010 19.44 19.55 19.31 19.44 4,292 +0.04(+0.18%)
Aug 16, 2010 19.39 19.56 19.34 19.40 3,519,849 -0.05(-0.24%)
Aug 13, 2010 19.45 19.53 19.36 19.45 5,204,050 +0.48(+2.53%)
Aug 12, 2010 18.95 19.07 18.87 18.97 3,576,529 +0.38(+2.03%)
Aug 11, 2010 18.78 18.79 18.59 18.59 4,297,011 -0.27(-1.41%)
Aug 10, 2010 18.86 19.15 18.77 18.86 3,620 +0.07(+0.38%)
Aug 09, 2010 18.76 18.81 18.69 18.79 2,019,228 +0.16(+0.88%)
Aug 06, 2010 18.62 18.63 18.45 18.62 1,898,192 +0.18(+1.00%)
Aug 05, 2010 18.35 18.44 18.33 18.44 9,395 -0.03(-0.17%)
Aug 04, 2010 18.45 18.52 18.36 18.47 7,195 -0.04(-0.22%)
Aug 03, 2010 18.38 18.58 18.36 18.51 8,873 +0.15(+0.83%)
Aug 02, 2010 18.17 18.36 18.12 18.36 4,398,804 +0.42(+2.36%)
Jul 30, 2010 17.93 18.05 17.77 17.93 4,895,712 +0.01(+0.03%)
Jul 29, 2010 18.03 18.11 17.86 17.93 10,148 -0.14(-0.79%)
Jul 28, 2010 18.29 18.33 18.06 18.07 3,087,665 -0.16(-0.90%)
Jul 27, 2010 18.22 18.29 18.05 18.24 16,935 -0.26(-1.42%)
Jul 26, 2010 18.25 18.50 18.22 18.50 4,137,222 +0.12(+0.66%)
Jul 23, 2010 18.46 18.49 18.25 18.38 5,392,811 -0.08(-0.44%)
Jul 22, 2010 18.33 18.61 18.33 18.46 28,804 +0.15(+0.83%)
Jul 21, 2010 18.19 18.32 18.11 18.31 7,753,622 -0.01(-0.03%)
Jul 20, 2010 17.98 18.34 17.97 18.31 35,116 +0.06(+0.33%)
Jul 19, 2010 18.31 18.40 18.19 18.25 3,115,852 -0.09(-0.47%)
Jul 16, 2010 18.34 18.65 18.28 18.34 4,780,044 -0.40(-2.12%)
Jul 15, 2010 18.66 18.79 18.51 18.73 8,206,726 +0.43(+2.37%)
Jul 14, 2010 18.06 19.13 17.27 18.30 62,344 +0.32(+1.76%)
Jul 13, 2010 17.92 18.11 17.82 17.98 7,342 +0.43(+2.44%)
Jul 12, 2010 17.49 17.71 17.47 17.56 5,548,195 +0.02(+0.09%)
Jul 09, 2010 17.54 17.55 17.14 17.54 7,165,846 -0.04(-0.20%)
Jul 08, 2010 17.33 17.58 17.31 17.58 14,419 +0.24(+1.36%)
Jul 07, 2010 17.07 17.34 17.07 17.34 4,765,640 +0.16(+0.91%)
Jul 06, 2010 17.02 17.32 17.02 17.18 36,066 +0.18(+1.04%)
Jul 02, 2010 17.01 17.10 16.90 17.01 3,539,788 -0.07(-0.41%)
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.