Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.71 23.04 22.65 22.90 2,801,031 +0.18(+0.79%)
Oct 28, 2010 23.24 23.30 22.62 22.72 3,241,047 -0.39(-1.68%)
Oct 27, 2010 23.21 23.45 22.96 23.11 4,149,943 -0.40(-1.68%)
Oct 25, 2010 23.63 23.83 23.39 23.51 2,360,706 +0.11(+0.48%)
Oct 22, 2010 23.48 23.63 23.16 23.39 2,106,440 -0.02(-0.06%)
Oct 21, 2010 23.26 23.82 23.23 23.41 4,662,087 +0.29(+1.26%)
Oct 20, 2010 22.83 23.20 22.38 23.12 4,346,175 +0.49(+2.15%)
Oct 19, 2010 23.65 23.69 22.30 22.63 8,455,429 -1.64(-6.74%)
Oct 18, 2010 24.23 24.37 24.02 24.27 4,458,378 +0.14(+0.59%)
Oct 15, 2010 24.16 24.38 23.66 24.13 3,133,418 +0.24(+1.00%)
Oct 14, 2010 24.14 24.27 23.77 23.89 2,951,430 -0.28(-1.14%)
Oct 13, 2010 23.83 24.40 23.71 24.16 4,577,327 +0.45(+1.89%)
Oct 12, 2010 23.48 23.85 23.02 23.71 3,406,394 +0.10(+0.41%)
Oct 11, 2010 23.70 23.81 23.39 23.62 2,117,181 -0.05(-0.22%)
Oct 08, 2010 23.67 23.78 23.13 23.67 2,684,569 +0.43(+1.86%)
Oct 07, 2010 23.28 23.29 22.88 23.24 2,813,651 +0.09(+0.39%)
Oct 06, 2010 23.42 23.66 22.79 23.15 7,045,801 -0.82(-3.44%)
Oct 05, 2010 22.41 24.07 22.36 23.97 9,870,874 +2.00(+9.08%)
Oct 04, 2010 21.29 22.03 21.20 21.97 5,224,363 +0.63(+2.98%)
Oct 01, 2010 21.34 21.65 21.12 21.34 2,139,384 +0.10(+0.47%)
Sep 30, 2010 21.25 21.84 21.01 21.24 9,359 +0.07(+0.34%)
Sep 29, 2010 21.14 21.33 21.00 21.17 1,887,341 -0.14(-0.67%)
Sep 28, 2010 20.99 21.36 20.68 21.31 1,894,402 +0.31(+1.45%)
Sep 27, 2010 21.23 21.35 20.88 21.00 1,616,827 -0.21(-0.98%)
Sep 24, 2010 20.71 21.24 20.68 21.21 1,874,806 +0.88(+4.32%)
Sep 23, 2010 20.33 20.75 20.13 20.33 4,964 -0.31(-1.48%)
Sep 22, 2010 20.96 21.16 20.51 20.64 2,413,194 -0.46(-2.19%)
Sep 21, 2010 21.20 21.33 20.83 21.10 2,641,710 -0.11(-0.53%)
Sep 20, 2010 21.06 21.41 20.90 21.21 3,116,566 +0.16(+0.78%)
Sep 17, 2010 21.05 21.38 20.87 21.05 3,140,654 -0.42(-1.94%)
Sep 15, 2010 20.28 21.59 20.04 21.47 8,490,027 +1.02(+4.99%)
Sep 14, 2010 20.31 20.66 20.25 20.45 5,428,642 +0.14(+0.67%)
Sep 13, 2010 20.10 20.50 20.03 20.31 3,733,077 +0.50(+2.55%)
Sep 10, 2010 19.78 19.98 19.68 19.81 974,357 +0.07(+0.38%)
Sep 09, 2010 19.86 19.98 19.58 19.73 1,586,671 +0.16(+0.84%)
Sep 08, 2010 19.73 19.91 19.46 19.57 3,309,148 -0.16(-0.79%)
Sep 07, 2010 19.98 20.02 19.59 19.72 337 -0.47(-2.32%)
Sep 03, 2010 19.77 20.22 19.60 20.19 3,185,009 +0.74(+3.79%)
Sep 02, 2010 19.17 19.53 19.11 19.46 2,106,363 +0.39(+2.03%)
Sep 01, 2010 18.45 19.17 18.35 19.07 3,270,675 +0.98(+5.43%)
Aug 31, 2010 18.04 18.40 17.81 18.09 31,443 -0.13(-0.74%)
Aug 30, 2010 18.51 18.69 18.22 18.22 3,485,458 -0.39(-2.08%)
Aug 27, 2010 18.53 18.63 17.61 18.61 3,480,538 +0.74(+4.12%)
Aug 26, 2010 18.06 18.35 17.83 17.87 2,175,573 -0.13(-0.70%)
Aug 25, 2010 17.69 18.09 17.66 18.00 5,004,987 +0.07(+0.42%)
Aug 24, 2010 18.12 18.23 17.81 17.92 623 -0.60(-3.25%)
Aug 23, 2010 18.94 18.99 18.51 18.53 2,483,414 -0.24(-1.27%)
Aug 20, 2010 18.69 18.87 18.38 18.76 3,124,447 -0.15(-0.79%)
Aug 19, 2010 19.58 19.66 18.79 18.91 421 -0.86(-4.37%)
Aug 18, 2010 19.72 20.04 19.41 19.78 2,406,381 +0.06(+0.30%)
Aug 17, 2010 19.55 19.98 19.35 19.72 2,614,065 +0.42(+2.20%)
Aug 16, 2010 18.82 19.43 18.79 19.29 3,499,305 +0.26(+1.37%)
Aug 13, 2010 19.03 19.23 18.90 19.03 2,453,670 -0.08(-0.43%)
Aug 12, 2010 19.10 19.26 18.93 19.11 3,937,507 -0.31(-1.61%)
Aug 11, 2010 20.10 20.13 19.37 19.43 605 -1.09(-5.33%)
Aug 10, 2010 20.66 20.80 20.39 20.52 4,457,421 -0.50(-2.37%)
Aug 09, 2010 20.99 21.23 20.71 21.02 3,017,472 +0.18(+0.86%)
Aug 06, 2010 20.84 21.04 20.45 20.84 4,999,892 -0.45(-2.13%)
Aug 05, 2010 20.47 21.37 20.33 21.29 4,377,030 +0.57(+2.77%)
Aug 04, 2010 20.36 20.73 20.36 20.72 2,288,807 +0.33(+1.64%)
Aug 03, 2010 20.74 20.94 20.28 20.39 2,121,628 -0.61(-2.91%)
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.