Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.72 16.85 16.55 16.59 1,861,760 -0.16(-0.96%)
Oct 28, 2010 16.92 16.99 16.69 16.75 1,041,355 -0.08(-0.50%)
Oct 27, 2010 16.74 16.86 16.58 16.84 1,149,644 -0.29(-1.68%)
Oct 25, 2010 16.74 17.21 16.67 17.12 1,648,508 +0.48(+2.91%)
Oct 22, 2010 16.69 16.74 16.55 16.64 749,922 -0.04(-0.25%)
Oct 21, 2010 16.65 16.88 16.53 16.68 1,111,024 +0.10(+0.58%)
Oct 20, 2010 16.30 16.68 16.30 16.58 1,209,346 +0.32(+1.98%)
Oct 19, 2010 16.49 16.62 16.21 16.26 1,405,699 -0.49(-2.92%)
Oct 18, 2010 16.70 16.78 16.63 16.75 1,479,062 +0.02(+0.13%)
Oct 15, 2010 16.89 16.89 16.57 16.73 1,751,203 -0.03(-0.16%)
Oct 14, 2010 17.13 17.13 16.67 16.76 1,960,910 -0.42(-2.45%)
Oct 13, 2010 16.45 17.35 16.45 17.18 5,316,938 +0.88(+5.40%)
Oct 12, 2010 16.07 16.35 15.81 16.30 1,978,492 +0.21(+1.29%)
Oct 11, 2010 16.21 16.21 15.98 16.09 1,971,023 -0.13(-0.78%)
Oct 08, 2010 16.22 16.26 15.95 16.22 1,512,015 +0.20(+1.27%)
Oct 07, 2010 16.13 16.13 15.96 16.01 1,501,329 -0.06(-0.40%)
Oct 06, 2010 15.65 16.15 15.61 16.08 2,027,887 +0.01(+0.09%)
Oct 05, 2010 15.52 16.14 15.52 16.06 2,348,324 +0.71(+4.61%)
Oct 04, 2010 15.45 15.90 15.32 15.35 1,784,948 -0.51(-3.24%)
Oct 01, 2010 15.87 15.92 15.50 15.87 2,426,558 +0.21(+1.35%)
Sep 30, 2010 15.66 15.73 15.32 15.66 17,379 +0.28(+1.81%)
Sep 29, 2010 15.43 15.52 15.34 15.38 2,369,859 -0.03(-0.21%)
Sep 28, 2010 15.42 15.57 15.25 15.41 3,398,265 +0.06(+0.39%)
Sep 27, 2010 15.26 15.45 15.08 15.35 3,679,621 +0.06(+0.39%)
Sep 24, 2010 15.19 15.30 15.11 15.29 3,611,544 +0.29(+1.93%)
Sep 23, 2010 15.30 15.30 14.98 15.00 1,564,308 -0.46(-2.98%)
Sep 22, 2010 15.73 15.86 15.33 15.46 2,608,700 -0.28(-1.79%)
Sep 21, 2010 15.45 16.02 15.36 15.75 3,676,974 +0.34(+2.22%)
Sep 20, 2010 15.27 15.43 15.05 15.40 1,833,370 +0.17(+1.12%)
Sep 17, 2010 15.23 15.31 15.02 15.23 1,171,405 -0.01(-0.10%)
Sep 15, 2010 15.05 15.26 15.00 15.25 1,301,706 +0.11(+0.74%)
Sep 14, 2010 15.02 15.21 14.98 15.14 1,280,466 +0.09(+0.61%)
Sep 13, 2010 15.07 15.10 14.89 15.05 2,049,895 +0.13(+0.85%)
Sep 10, 2010 14.68 14.98 14.65 14.92 1,871,812 +0.30(+2.06%)
Sep 09, 2010 14.83 14.83 14.55 14.62 1,045,708 -0.02(-0.14%)
Sep 08, 2010 14.55 14.79 14.54 14.64 89,822 +0.11(+0.75%)
Sep 07, 2010 14.77 14.77 14.47 14.53 1,879,042 -0.26(-1.79%)
Sep 03, 2010 15.05 15.19 14.72 14.79 1,894,943 -0.09(-0.58%)
Sep 02, 2010 14.44 14.95 14.29 14.88 416 +0.38(+2.59%)
Sep 01, 2010 14.16 14.58 14.12 14.50 1,206,810 +0.65(+4.67%)
Aug 31, 2010 13.84 14.09 13.77 13.86 69,750 -0.09(-0.62%)
Aug 30, 2010 14.27 14.41 13.93 13.94 1,170,731 -0.35(-2.46%)
Aug 27, 2010 14.36 14.42 13.91 14.29 1,092,063 +0.24(+1.72%)
Aug 26, 2010 14.04 14.24 13.99 14.05 1,727,072 +0.05(+0.35%)
Aug 25, 2010 13.99 14.06 13.75 14.00 1,652,681 -0.08(-0.60%)
Aug 24, 2010 14.23 14.37 14.06 14.09 1,849,967 -0.40(-2.78%)
Aug 23, 2010 14.81 14.81 14.41 14.49 1,938,952 -0.21(-1.46%)
Aug 20, 2010 14.54 14.72 14.44 14.70 1,764,842 +0.09(+0.64%)
Aug 19, 2010 14.79 14.79 14.37 14.61 2,010,037 -0.23(-1.58%)
Aug 18, 2010 14.76 14.94 14.65 14.84 1,591,691 +0.04(+0.28%)
Aug 17, 2010 14.73 14.99 14.68 14.80 1,564,153 +0.26(+1.77%)
Aug 16, 2010 14.45 14.66 14.32 14.54 1,638,532 -0.03(-0.22%)
Aug 13, 2010 14.58 14.68 14.43 14.58 1,633,592 +0.05(+0.37%)
Aug 12, 2010 14.27 14.64 14.26 14.52 1,386,341 -0.03(-0.19%)
Aug 11, 2010 14.92 14.92 14.46 14.55 2,082,591 -0.64(-4.21%)
Aug 10, 2010 15.31 15.41 15.18 15.19 1,756,540 -0.35(-2.26%)
Aug 09, 2010 15.73 15.77 15.53 15.54 2,119,467 -0.09(-0.55%)
Aug 06, 2010 15.63 15.72 15.41 15.63 2,646,434 +0.05(+0.33%)
Aug 05, 2010 15.62 15.86 14.78 15.58 2,561,661 +0.38(+2.47%)
Aug 04, 2010 15.50 16.19 14.76 15.20 3,377,561 +0.29(+1.97%)
Aug 03, 2010 14.82 14.96 14.65 14.91 1,200,619 +0.05(+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.