Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.86 15.98 15.70 15.74 1,962,374 -0.15(-0.96%)
Oct 28, 2010 16.05 16.12 15.83 15.89 1,097,633 -0.08(-0.50%)
Oct 27, 2010 15.89 16.00 15.73 15.97 1,211,774 -0.27(-1.68%)
Oct 25, 2010 15.88 16.33 15.82 16.25 1,737,598 +0.46(+2.91%)
Oct 22, 2010 15.84 15.88 15.70 15.79 790,450 -0.04(-0.25%)
Oct 21, 2010 15.80 16.01 15.68 15.83 1,171,067 +0.09(+0.58%)
Oct 20, 2010 15.47 15.82 15.47 15.73 1,274,702 +0.31(+1.98%)
Oct 19, 2010 15.64 15.76 15.37 15.43 1,481,666 -0.46(-2.92%)
Oct 18, 2010 15.85 15.92 15.78 15.89 1,558,994 +0.02(+0.13%)
Oct 15, 2010 16.03 16.03 15.72 15.87 1,845,843 -0.03(-0.16%)
Oct 14, 2010 16.25 16.25 15.81 15.90 2,066,882 -0.40(-2.45%)
Oct 13, 2010 15.60 16.46 15.60 16.30 5,604,279 +0.84(+5.40%)
Oct 12, 2010 15.25 15.52 15.00 15.46 2,085,415 +0.20(+1.29%)
Oct 11, 2010 15.38 15.38 15.16 15.26 2,077,542 -0.12(-0.78%)
Oct 08, 2010 15.38 15.43 15.13 15.38 1,593,728 +0.19(+1.27%)
Oct 07, 2010 15.30 15.30 15.14 15.19 1,582,464 -0.06(-0.40%)
Oct 06, 2010 14.84 15.32 14.81 15.25 2,137,479 +0.01(+0.09%)
Oct 05, 2010 14.73 15.31 14.73 15.24 2,475,234 +0.67(+4.61%)
Oct 04, 2010 14.66 15.08 14.54 14.57 1,881,412 -0.49(-3.24%)
Oct 01, 2010 15.06 15.10 14.70 15.06 2,557,695 +0.20(+1.35%)
Sep 30, 2010 14.85 14.92 14.53 14.85 18,319 +0.26(+1.81%)
Sep 29, 2010 14.64 14.72 14.55 14.59 2,497,932 -0.03(-0.21%)
Sep 28, 2010 14.63 14.77 14.47 14.62 3,581,916 +0.06(+0.39%)
Sep 27, 2010 14.48 14.66 14.30 14.56 3,878,477 +0.06(+0.39%)
Sep 24, 2010 14.41 14.52 14.33 14.51 3,806,722 +0.27(+1.93%)
Sep 23, 2010 14.52 14.52 14.22 14.23 1,648,848 -0.44(-2.98%)
Sep 22, 2010 14.92 15.04 14.54 14.67 2,749,680 -0.27(-1.79%)
Sep 21, 2010 14.66 15.20 14.58 14.94 3,875,687 +0.32(+2.22%)
Sep 20, 2010 14.48 14.64 14.28 14.61 1,932,450 +0.16(+1.12%)
Sep 17, 2010 14.45 14.53 14.25 14.45 1,234,711 -0.01(-0.10%)
Sep 15, 2010 14.28 14.47 14.23 14.47 1,372,054 +0.11(+0.74%)
Sep 14, 2010 14.25 14.43 14.21 14.36 1,349,666 +0.09(+0.61%)
Sep 13, 2010 14.30 14.32 14.13 14.27 2,160,677 +0.16(+1.16%)
Sep 10, 2010 13.89 14.17 13.85 14.11 1,979,108 +0.29(+2.06%)
Sep 09, 2010 14.03 14.03 13.76 13.82 1,105,650 -0.02(-0.14%)
Sep 08, 2010 13.76 13.99 13.75 13.84 94,971 +0.10(+0.75%)
Sep 07, 2010 13.97 13.97 13.68 13.74 1,986,753 -0.25(-1.79%)
Sep 03, 2010 14.23 14.36 13.92 13.99 2,003,565 -0.08(-0.58%)
Sep 02, 2010 13.65 14.14 13.51 14.07 440 +0.36(+2.59%)
Sep 01, 2010 13.39 13.79 13.36 13.72 1,275,987 +0.61(+4.67%)
Aug 31, 2010 13.09 13.33 13.02 13.10 73,748 -0.08(-0.62%)
Aug 30, 2010 13.49 13.63 13.17 13.19 1,237,840 -0.33(-2.46%)
Aug 27, 2010 13.58 13.63 13.15 13.52 1,154,663 +0.23(+1.72%)
Aug 26, 2010 13.28 13.46 13.23 13.29 1,826,072 +0.05(+0.35%)
Aug 25, 2010 13.23 13.29 13.00 13.24 1,747,417 -0.08(-0.60%)
Aug 24, 2010 13.46 13.60 13.30 13.32 1,956,011 -0.38(-2.78%)
Aug 23, 2010 14.01 14.01 13.63 13.70 2,050,097 -0.20(-1.46%)
Aug 20, 2010 13.75 13.92 13.66 13.91 1,866,007 +0.09(+0.64%)
Aug 19, 2010 13.99 13.99 13.59 13.82 2,125,257 -0.22(-1.58%)
Aug 18, 2010 13.96 14.13 13.85 14.04 1,682,930 +0.04(+0.28%)
Aug 17, 2010 13.93 14.17 13.88 14.00 1,653,814 +0.24(+1.77%)
Aug 16, 2010 13.67 13.87 13.55 13.76 1,732,457 -0.03(-0.22%)
Aug 13, 2010 13.79 13.88 13.65 13.79 1,727,233 +0.05(+0.37%)
Aug 12, 2010 13.50 13.85 13.49 13.74 1,465,810 -0.03(-0.19%)
Aug 11, 2010 14.11 14.11 13.67 13.76 2,201,970 -0.61(-4.21%)
Aug 10, 2010 14.48 14.57 14.35 14.37 1,857,228 -0.33(-2.26%)
Aug 09, 2010 14.88 14.92 14.68 14.70 2,240,960 -0.08(-0.55%)
Aug 06, 2010 14.78 14.87 14.58 14.78 2,798,133 +0.05(+0.33%)
Aug 05, 2010 14.77 15.00 13.98 14.73 2,708,501 +0.36(+2.47%)
Aug 04, 2010 14.66 15.32 13.96 14.38 3,571,170 +0.28(+1.97%)
Aug 03, 2010 14.02 14.14 13.85 14.10 1,269,441 +0.04(+0.32%)
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.