Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.30 17.41 17.07 17.32 139,917 +0.03(+0.17%)
Aug 30, 2010 17.31 17.44 17.24 17.29 7,523,162 -0.08(-0.44%)
Aug 27, 2010 17.37 17.43 17.01 17.37 8,057,285 +0.29(+1.70%)
Aug 26, 2010 17.13 17.21 17.02 17.08 25,770 +0.02(+0.12%)
Aug 25, 2010 17.01 17.11 16.84 17.06 156,514 -0.01(-0.05%)
Aug 24, 2010 17.16 17.24 17.05 17.07 271,391 -0.21(-1.23%)
Aug 23, 2010 17.32 17.52 17.26 17.28 10,298,784 +0.06(+0.35%)
Aug 20, 2010 17.17 17.27 17.10 17.22 8,700,800 -0.06(-0.37%)
Aug 19, 2010 17.47 17.47 17.19 17.28 114,996 -0.25(-1.43%)
Aug 18, 2010 17.65 17.66 17.37 17.53 37,688 -0.09(-0.51%)
Aug 17, 2010 17.66 17.82 17.61 17.62 46,106 +0.06(+0.36%)
Aug 16, 2010 17.55 17.62 17.44 17.56 6,268,994 -0.07(-0.39%)
Aug 13, 2010 17.63 17.78 17.55 17.63 7,750,291 +0.05(+0.29%)
Aug 12, 2010 17.58 17.72 17.50 17.58 9,727,183 -0.09(-0.52%)
Aug 11, 2010 17.81 17.81 17.65 17.67 51,312 -0.26(-1.43%)
Aug 10, 2010 17.69 18.07 17.63 17.92 12,272 +0.10(+0.54%)
Aug 09, 2010 17.81 17.88 17.72 17.83 7,026,695 +0.08(+0.47%)
Aug 06, 2010 17.74 17.79 17.50 17.74 9,859,356 +0.00(+0.02%)
Aug 05, 2010 17.74 17.83 17.62 17.74 14,603,056 -0.12(-0.68%)
Aug 04, 2010 17.89 17.94 17.70 17.86 2,350 +0.01(+0.07%)
Aug 03, 2010 17.77 17.96 17.75 17.85 36,164 -0.00(-0.02%)
Aug 02, 2010 17.67 17.87 17.53 17.85 10,953,864 +0.25(+1.43%)
Jul 30, 2010 17.60 17.68 17.36 17.60 10,106,202 -0.04(-0.24%)
Jul 29, 2010 17.96 17.98 17.49 17.64 83,056 +0.02(+0.10%)
Jul 28, 2010 17.63 17.85 17.52 17.63 1,252 +0.00(+0.00%)
Jul 27, 2010 17.63 17.64 17.18 17.63 66,772 +0.40(+2.32%)
Jul 26, 2010 17.37 17.38 17.09 17.23 11,868,921 -0.03(-0.20%)
Jul 23, 2010 17.56 17.56 17.02 17.26 16,844,212 -0.33(-1.87%)
Jul 22, 2010 17.68 17.87 17.45 17.59 62,235 -0.06(-0.36%)
Jul 21, 2010 17.97 17.98 17.48 17.65 10,784,283 -0.27(-1.50%)
Jul 20, 2010 17.92 17.92 17.38 17.92 12,154,705 +0.32(+1.84%)
Jul 19, 2010 17.54 17.63 17.37 17.60 7,180,156 +0.14(+0.82%)
Jul 16, 2010 17.45 17.66 17.44 17.45 16,135,561 -0.12(-0.67%)
Jul 15, 2010 17.45 17.63 17.29 17.57 10,846,445 +0.14(+0.82%)
Jul 14, 2010 17.27 17.43 17.15 17.43 146,116 +0.19(+1.07%)
Jul 13, 2010 17.23 17.42 17.13 17.24 59,526 +0.05(+0.27%)
Jul 12, 2010 17.10 17.21 16.98 17.20 9,477,798 +0.11(+0.62%)
Jul 09, 2010 17.09 17.10 16.77 17.09 7,860,630 +0.05(+0.32%)
Jul 08, 2010 16.88 17.04 16.80 17.04 200,635 +0.35(+2.12%)
Jul 07, 2010 16.13 16.76 16.08 16.68 17,024,332 +0.56(+3.44%)
Jul 06, 2010 16.00 16.30 15.97 16.13 10,383 +0.19(+1.19%)
Jul 02, 2010 15.94 16.08 15.85 15.94 8,154,689 -0.07(-0.45%)
Jul 01, 2010 16.03 16.07 15.83 16.01 13,848,444 +0.03(+0.21%)
Jun 30, 2010 15.98 16.16 15.92 15.98 49,266 +0.00(+0.00%)
Jun 29, 2010 15.98 16.21 15.93 15.98 9,458 -0.17(-1.04%)
Jun 25, 2010 16.14 16.36 16.04 16.14 14,894,793 -0.12(-0.72%)
Jun 24, 2010 16.44 16.60 16.25 16.26 26,044 -0.16(-0.97%)
Jun 23, 2010 16.69 16.73 16.37 16.42 13,399,289 -0.30(-1.81%)
Jun 22, 2010 17.15 17.24 16.67 16.73 220,672 -0.42(-2.45%)
Jun 21, 2010 17.50 17.51 17.06 17.15 9,498,389 -0.21(-1.19%)
Jun 18, 2010 17.35 17.39 17.16 17.35 11,157,440 +0.14(+0.81%)
Jun 17, 2010 17.28 17.28 16.89 17.21 17,845 -0.12(-0.70%)
Jun 16, 2010 17.15 17.37 17.03 17.34 10,781,921 +0.12(+0.68%)
Jun 15, 2010 16.95 17.22 16.95 17.22 49,178 +0.28(+1.66%)
Jun 14, 2010 16.90 17.01 16.82 16.94 10,518,394 +0.15(+0.90%)
Jun 11, 2010 16.76 16.99 16.60 16.78 11,016,594 -0.06(-0.37%)
Jun 10, 2010 16.55 16.85 16.49 16.85 236,883 +0.61(+3.76%)
Jun 09, 2010 16.30 16.40 16.10 16.24 15,694,327 +0.04(+0.23%)
Jun 08, 2010 15.98 16.24 15.84 16.20 18,085 +0.32(+2.04%)
Jun 07, 2010 15.89 16.16 15.84 15.88 11,912,943 +0.04(+0.27%)
Jun 04, 2010 15.83 16.12 15.78 15.83 16,538,191 -0.33(-2.03%)
Jun 03, 2010 16.01 16.20 15.91 16.16 14,163,191 +0.21(+1.29%)
Jun 02, 2010 15.74 15.96 15.67 15.96 109,016 +0.11(+0.72%)
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.