Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.52 17.69 17.39 17.53 45,176 -0.06(-0.33%)
Aug 30, 2010 17.68 17.85 17.49 17.59 11,385,016 -0.02(-0.13%)
Aug 27, 2010 17.73 17.79 17.43 17.61 10,625,944 -0.14(-0.82%)
Aug 26, 2010 17.76 17.93 17.59 17.76 46,464 +0.23(+1.28%)
Aug 25, 2010 17.36 17.59 17.08 17.53 11,444 +0.02(+0.11%)
Aug 24, 2010 17.51 17.68 17.35 17.51 34,160 -0.23(-1.27%)
Aug 23, 2010 17.91 18.10 17.74 17.74 7,856,152 -0.08(-0.44%)
Aug 20, 2010 17.68 17.85 17.62 17.82 7,151,872 -0.02(-0.11%)
Aug 19, 2010 17.95 18.00 17.64 17.84 26,216 -0.22(-1.25%)
Aug 18, 2010 17.92 18.18 17.73 18.06 23,048 +0.13(+0.74%)
Aug 17, 2010 17.94 18.18 17.87 17.93 4,656 +0.16(+0.91%)
Aug 16, 2010 17.53 17.87 17.44 17.77 9,525,868 +0.12(+0.68%)
Aug 13, 2010 17.64 17.87 17.62 17.64 8,794,600 -0.23(-1.31%)
Aug 12, 2010 17.75 17.95 17.68 17.88 9,752,020 -0.14(-0.75%)
Aug 11, 2010 18.19 18.20 17.87 18.02 3,796 -0.46(-2.50%)
Aug 10, 2010 18.36 18.60 18.20 18.48 29,864 -0.05(-0.28%)
Aug 09, 2010 18.54 18.75 18.47 18.53 7,893,612 +0.04(+0.22%)
Aug 06, 2010 18.49 18.52 18.20 18.49 7,699,124 -0.03(-0.14%)
Aug 05, 2010 18.36 18.59 18.32 18.52 46,784 +0.02(+0.08%)
Aug 04, 2010 18.30 18.59 18.28 18.50 19,180 +0.23(+1.23%)
Aug 03, 2010 18.55 18.55 18.21 18.27 1,528 -0.30(-1.64%)
Aug 02, 2010 18.60 18.74 18.48 18.58 10,244,684 +0.17(+0.92%)
Jul 30, 2010 18.34 18.49 18.16 18.41 8,702,864 +0.03(+0.15%)
Jul 29, 2010 18.41 18.53 18.17 18.38 112,028 +0.11(+0.57%)
Jul 28, 2010 18.28 18.50 18.22 18.28 1,148 -0.14(-0.77%)
Jul 27, 2010 18.42 18.46 18.21 18.42 101,496 +0.12(+0.63%)
Jul 26, 2010 18.18 18.49 18.12 18.30 10,491,948 +0.12(+0.66%)
Jul 23, 2010 17.88 18.29 17.79 18.18 11,518,804 +0.29(+1.65%)
Jul 22, 2010 17.60 18.03 17.59 17.89 144,588 +0.48(+2.74%)
Jul 21, 2010 17.53 17.77 17.33 17.41 15,788,536 -0.05(-0.27%)
Jul 20, 2010 17.46 17.50 16.91 17.46 14,804,240 +0.31(+1.79%)
Jul 19, 2010 17.29 17.37 17.05 17.15 9,578,256 -0.09(-0.51%)
Jul 16, 2010 17.24 17.66 17.17 17.24 13,703,756 -0.27(-1.56%)
Jul 15, 2010 17.59 17.70 17.34 17.51 14,103,496 -0.12(-0.69%)
Jul 14, 2010 17.54 17.65 17.37 17.64 26,780 +0.02(+0.10%)
Jul 13, 2010 17.60 17.73 17.50 17.62 99,588 +0.16(+0.95%)
Jul 12, 2010 17.49 17.62 17.32 17.45 8,889,976 -0.09(-0.48%)
Jul 09, 2010 17.54 17.55 17.38 17.54 10,962,548 -0.03(-0.18%)
Jul 08, 2010 17.31 17.62 17.29 17.57 62,328 +0.43(+2.51%)
Jul 07, 2010 16.87 17.15 16.75 17.14 17,171,756 +0.34(+2.01%)
Jul 06, 2010 17.05 17.29 16.59 16.80 57,140 -0.16(-0.96%)
Jul 02, 2010 16.96 17.23 16.86 16.96 11,627,104 -0.07(-0.44%)
Jul 01, 2010 17.04 17.12 16.69 17.04 20,417,540 +0.15(+0.90%)
Jun 30, 2010 16.98 17.29 16.82 16.89 33,624 -0.16(-0.91%)
Jun 29, 2010 17.41 17.42 16.86 17.04 88,508 -0.49(-2.78%)
Jun 25, 2010 17.53 17.62 17.23 17.53 18,090,136 +0.12(+0.70%)
Jun 24, 2010 17.50 17.67 17.30 17.41 36,708 -0.72(-3.99%)
Jun 23, 2010 18.16 18.29 17.88 18.13 11,635,736 +0.02(+0.08%)
Jun 22, 2010 18.61 18.75 18.04 18.11 2,460 -0.47(-2.54%)
Jun 21, 2010 18.87 18.98 18.45 18.59 11,192,028 -0.15(-0.79%)
Jun 18, 2010 18.73 18.81 18.62 18.73 11,196,468 +0.09(+0.50%)
Jun 17, 2010 18.61 18.68 18.41 18.64 11,735,904 +0.18(+1.00%)
Jun 16, 2010 18.34 18.62 18.27 18.46 12,670,832 -0.04(-0.20%)
Jun 15, 2010 18.07 18.50 18.07 18.50 2,584 +0.44(+2.44%)
Jun 14, 2010 18.12 18.24 17.98 18.05 8,746,724 -0.03(-0.15%)
Jun 11, 2010 17.82 18.16 17.76 18.08 8,808,792 +0.14(+0.81%)
Jun 10, 2010 17.80 18.14 17.79 17.94 116,944 +0.43(+2.49%)
Jun 09, 2010 17.63 17.83 17.42 17.50 12,902,796 -0.06(-0.36%)
Jun 08, 2010 17.40 17.61 17.16 17.57 6,476 +0.17(+0.96%)
Jun 07, 2010 17.64 17.75 17.37 17.40 11,025,972 -0.29(-1.67%)
Jun 04, 2010 17.69 18.12 17.54 17.69 15,403,984 -0.71(-3.88%)
Jun 03, 2010 18.30 18.46 18.23 18.41 11,282,444 +0.16(+0.86%)
Jun 02, 2010 17.83 18.27 17.83 18.25 97,260 +0.45(+2.56%)
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.