Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.05 20.13 20.02 20.05 10,127,803 +0.03(+0.16%)
Oct 28, 2010 20.10 20.11 19.88 20.02 10,353,254 +0.00(+0.00%)
Oct 27, 2010 19.88 20.03 19.81 20.02 14,377,364 +0.11(+0.54%)
Oct 25, 2010 19.92 20.06 19.91 19.91 11,538,532 +0.06(+0.29%)
Oct 22, 2010 19.79 19.87 19.75 19.85 6,999,063 +0.06(+0.29%)
Oct 21, 2010 19.88 19.92 19.59 19.79 33,578,832 +0.02(+0.08%)
Oct 20, 2010 19.68 19.89 19.64 19.78 28,697,204 +0.16(+0.84%)
Oct 19, 2010 19.59 19.76 19.46 19.61 30,613,156 -0.35(-1.77%)
Oct 18, 2010 19.84 19.97 19.77 19.97 13,057,428 +0.13(+0.66%)
Oct 15, 2010 19.77 19.84 19.60 19.83 25,927,626 +0.33(+1.69%)
Oct 14, 2010 19.54 19.57 19.40 19.50 6,697,895 +0.01(+0.04%)
Oct 13, 2010 19.46 19.59 19.40 19.50 18,801,016 +0.16(+0.81%)
Oct 12, 2010 19.17 19.38 19.06 19.34 13,369,202 +0.12(+0.60%)
Oct 11, 2010 19.23 19.31 19.15 19.22 7,337,361 +0.03(+0.17%)
Oct 08, 2010 19.19 19.23 18.96 19.19 8,101,959 +0.11(+0.56%)
Oct 07, 2010 19.16 19.17 18.95 19.08 6,011,734 +0.00(+0.00%)
Oct 06, 2010 19.18 19.23 18.93 19.08 8,708,438 -0.09(-0.47%)
Oct 05, 2010 18.94 19.22 18.93 19.18 9,367,931 +0.37(+1.97%)
Oct 04, 2010 18.86 18.96 18.67 18.80 10,309,267 -0.16(-0.82%)
Oct 01, 2010 18.96 19.12 18.90 18.96 14,778,571 +0.01(+0.04%)
Sep 30, 2010 19.13 19.24 18.85 18.95 15,958,683 -0.07(-0.39%)
Sep 29, 2010 19.03 19.11 18.98 19.03 7,449,586 -0.04(-0.22%)
Sep 28, 2010 19.09 19.11 18.80 19.07 56,599 +0.02(+0.13%)
Sep 27, 2010 19.08 19.19 19.00 19.04 18,607,500 +0.01(+0.04%)
Sep 24, 2010 18.85 19.05 18.85 19.04 9,918,627 +0.36(+1.94%)
Sep 23, 2010 18.57 18.87 18.55 18.67 12,062,335 -0.02(-0.13%)
Sep 22, 2010 18.71 18.80 18.60 18.70 10,209,479 -0.09(-0.48%)
Sep 21, 2010 18.85 18.94 18.72 18.79 22,633,234 -0.03(-0.18%)
Sep 20, 2010 18.62 18.85 18.57 18.82 11,602,334 +0.27(+1.46%)
Sep 17, 2010 18.55 18.59 18.46 18.55 17,513,862 +0.21(+1.13%)
Sep 15, 2010 18.21 18.38 18.18 18.34 8,998,083 +0.11(+0.63%)
Sep 14, 2010 18.15 18.38 18.09 18.23 11,491,602 +0.07(+0.41%)
Sep 13, 2010 18.01 18.19 17.98 18.15 14,138,604 +0.32(+1.79%)
Sep 10, 2010 17.84 17.86 17.72 17.83 9,935,091 +0.01(+0.05%)
Sep 09, 2010 17.92 17.96 17.79 17.83 8,469,020 +0.05(+0.28%)
Sep 08, 2010 17.74 17.82 17.69 17.78 11,325,272 +0.10(+0.56%)
Sep 07, 2010 17.74 17.83 17.66 17.68 1,340 -0.15(-0.83%)
Sep 03, 2010 17.72 17.83 17.65 17.83 12,627,373 +0.26(+1.49%)
Sep 02, 2010 17.42 17.56 17.38 17.56 1,340 +0.16(+0.90%)
Sep 01, 2010 17.20 17.47 17.17 17.41 18,038,620 +0.44(+2.61%)
Aug 31, 2010 16.92 17.10 16.88 16.96 15,237 -0.11(-0.67%)
Aug 30, 2010 17.17 17.30 17.07 17.08 9,909,455 -0.18(-1.05%)
Aug 27, 2010 17.03 17.27 16.88 17.26 18,274,954 -0.01(-0.05%)
Aug 26, 2010 17.18 17.33 17.03 17.27 487 +0.04(+0.24%)
Aug 25, 2010 17.01 17.30 16.97 17.23 13,497,851 +0.10(+0.57%)
Aug 24, 2010 17.17 17.29 17.04 17.13 12,913,711 -0.23(-1.32%)
Aug 23, 2010 17.60 17.65 17.36 17.36 9,975,785 -0.16(-0.89%)
Aug 20, 2010 17.50 17.57 17.42 17.51 11,356,471 -0.04(-0.23%)
Aug 19, 2010 17.70 17.76 17.45 17.56 118,623 -0.21(-1.20%)
Aug 18, 2010 17.67 17.87 17.61 17.77 29,150 +0.10(+0.56%)
Aug 17, 2010 17.65 17.83 17.58 17.67 28,217 +0.19(+1.08%)
Aug 16, 2010 17.34 17.57 17.29 17.48 12,500,897 +0.03(+0.19%)
Aug 13, 2010 17.45 17.56 17.42 17.45 7,409,866 -0.07(-0.42%)
Aug 12, 2010 17.42 17.60 17.34 17.52 18,486,984 -0.25(-1.43%)
Aug 11, 2010 17.93 17.94 17.71 17.78 163,993 -0.43(-2.39%)
Aug 10, 2010 18.23 18.31 18.08 18.21 13,705,981 -0.19(-1.02%)
Aug 09, 2010 18.33 18.43 18.25 18.40 16,520,567 +0.12(+0.67%)
Aug 06, 2010 18.28 18.30 18.03 18.28 19,037,000 -0.05(-0.27%)
Aug 05, 2010 18.29 18.36 18.21 18.33 6,173,903 -0.08(-0.45%)
Aug 04, 2010 18.31 18.42 18.19 18.41 27,794 +0.15(+0.81%)
Aug 03, 2010 18.33 18.34 18.22 18.26 12,046 -0.10(-0.54%)
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.