Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.41 18.14 17.40 17.93 24,110,162 +0.35(+1.97%)
Aug 30, 2010 17.89 17.96 17.51 17.59 18,643,100 -0.43(-2.38%)
Aug 27, 2010 18.05 18.23 17.55 18.01 21,135,282 +0.04(+0.21%)
Aug 26, 2010 17.98 18.24 17.77 17.98 28,498,566 +0.23(+1.28%)
Aug 25, 2010 17.14 17.84 17.09 17.75 20,049,336 +0.42(+2.45%)
Aug 24, 2010 17.94 17.95 17.29 17.33 36,478,204 -0.80(-4.43%)
Aug 23, 2010 18.64 18.93 18.07 18.13 26,871,550 -0.44(-2.35%)
Aug 20, 2010 18.24 18.68 18.22 18.57 24,225,984 +0.25(+1.34%)
Aug 19, 2010 17.68 18.54 17.66 18.32 46,570,444 +0.36(+2.02%)
Aug 18, 2010 18.43 18.59 17.91 17.96 59,336,604 -1.04(-5.47%)
Aug 17, 2010 19.93 20.13 18.94 19.00 59,518,240 -0.61(-3.10%)
Aug 16, 2010 18.81 19.70 18.67 19.60 42,667,840 +0.71(+3.75%)
Aug 13, 2010 18.92 19.20 18.61 18.89 47,231,124 -0.11(-0.59%)
Aug 12, 2010 17.78 19.11 17.72 19.01 71,959,112 +0.94(+5.20%)
Aug 11, 2010 17.43 18.35 17.34 18.07 71,348,680 +0.21(+1.17%)
Aug 10, 2010 16.20 18.07 16.17 17.86 90,988,184 +1.16(+6.94%)
Aug 09, 2010 16.86 16.99 16.37 16.70 21,420,420 -0.20(-1.20%)
Aug 06, 2010 15.53 16.96 15.41 16.90 48,703,448 +1.11(+7.05%)
Aug 05, 2010 15.32 15.81 15.07 15.79 24,295,654 +0.34(+2.22%)
Aug 04, 2010 15.00 15.50 14.96 15.45 24,246,172 +0.53(+3.56%)
Aug 03, 2010 14.44 14.96 14.10 14.92 30,139,710 +0.36(+2.48%)
Aug 02, 2010 14.86 15.00 14.42 14.55 24,295,500 -0.10(-0.65%)
Jul 30, 2010 14.24 14.74 14.08 14.65 30,706,668 +0.65(+4.62%)
Jul 29, 2010 14.36 14.45 13.62 14.00 35,393,140 -0.33(-2.28%)
Jul 28, 2010 14.83 14.91 14.24 14.33 34,626,360 -0.54(-3.63%)
Jul 27, 2010 15.00 15.07 14.65 14.87 22,698,786 +0.19(+1.26%)
Jul 26, 2010 15.50 15.57 14.51 14.68 32,723,158 -0.70(-4.56%)
Jul 23, 2010 15.00 15.54 14.60 15.39 33,513,968 +0.59(+4.00%)
Jul 22, 2010 15.64 16.07 14.54 14.79 95,363,632 -2.30(-13.45%)
Jul 21, 2010 17.44 17.66 16.98 17.09 32,890,716 -0.11(-0.61%)
Jul 20, 2010 16.74 17.27 16.36 17.20 17,620,862 +0.21(+1.25%)
Jul 19, 2010 16.82 17.16 16.45 16.99 13,229,824 +0.07(+0.43%)
Jul 16, 2010 17.24 17.28 16.82 16.91 14,472,674 -0.39(-2.25%)
Jul 15, 2010 17.38 17.46 17.03 17.30 15,295,321 -0.27(-1.54%)
Jul 14, 2010 17.22 17.71 17.01 17.57 13,640,031 +0.30(+1.72%)
Jul 13, 2010 17.35 17.39 16.84 17.27 17,571,476 +0.22(+1.29%)
Jul 12, 2010 16.85 17.21 16.73 17.05 13,405,867 +0.26(+1.57%)
Jul 09, 2010 16.60 16.83 16.33 16.79 12,737,458 +0.08(+0.47%)
Jul 08, 2010 17.15 17.54 16.46 16.71 26,282,360 -0.22(-1.27%)
Jul 07, 2010 15.55 16.93 15.33 16.93 28,477,126 +1.60(+10.46%)
Jul 06, 2010 15.63 15.92 15.18 15.32 15,771,783 +0.03(+0.18%)
Jul 02, 2010 15.81 15.92 15.19 15.30 11,221,615 -0.37(-2.35%)
Jul 01, 2010 15.54 15.78 14.75 15.67 22,759,154 +0.14(+0.93%)
Jun 30, 2010 15.71 16.18 15.43 15.52 26,103,664 -0.56(-3.49%)
Jun 29, 2010 16.49 16.55 16.01 16.08 20,323,618 -0.77(-4.58%)
Jun 25, 2010 16.49 16.95 16.07 16.85 18,132,086 +0.39(+2.37%)
Jun 24, 2010 16.70 16.84 16.37 16.46 13,636,629 -0.36(-2.14%)
Jun 23, 2010 16.82 17.00 16.29 16.82 14,732,066 +0.19(+1.15%)
Jun 22, 2010 17.07 17.20 16.30 16.63 27,732,948 -0.37(-2.15%)
Jun 21, 2010 18.01 18.10 16.77 17.00 26,079,716 -1.06(-5.88%)
Jun 18, 2010 17.99 18.16 17.79 18.06 17,450,418 +0.08(+0.44%)
Jun 17, 2010 17.94 18.26 17.77 17.98 18,612,804 +0.17(+0.95%)
Jun 16, 2010 17.54 18.00 17.15 17.81 30,639,174 +0.17(+0.95%)
Jun 15, 2010 17.86 17.88 17.46 17.64 31,699,806 -0.47(-2.61%)
Jun 14, 2010 17.63 18.28 17.54 18.12 34,782,500 +0.87(+5.07%)
Jun 11, 2010 16.78 17.36 16.66 17.24 28,694,566 +0.29(+1.71%)
Jun 10, 2010 16.86 17.13 16.62 16.95 24,767,714 +0.46(+2.80%)
Jun 09, 2010 16.14 16.84 16.03 16.49 39,730,948 +0.73(+4.62%)
Jun 08, 2010 15.87 16.07 15.33 15.76 23,911,782 +0.17(+1.07%)
Jun 07, 2010 15.69 16.18 15.32 15.59 26,212,374 -0.09(-0.56%)
Jun 04, 2010 15.70 16.39 15.36 15.68 21,745,142 -0.30(-1.85%)
Jun 03, 2010 15.99 16.38 15.70 15.98 18,261,110 +0.15(+0.97%)
Jun 02, 2010 15.56 15.87 14.97 15.83 18,313,686 +0.50(+3.25%)
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.