Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.35 17.70 17.28 17.36 360,950 +0.06(+0.37%)
Sep 29, 2010 17.41 17.52 17.20 17.29 150,461 -0.21(-1.22%)
Sep 28, 2010 17.67 17.87 17.34 17.51 397,381 -0.12(-0.71%)
Sep 27, 2010 17.76 17.90 17.60 17.63 41,093,252 -0.04(-0.23%)
Sep 24, 2010 17.58 17.77 17.49 17.67 67,303,744 +0.38(+2.20%)
Sep 23, 2010 17.29 17.73 17.29 17.29 35,358 -0.53(-2.98%)
Sep 22, 2010 18.21 18.29 17.76 17.82 46,569,140 -0.39(-2.16%)
Sep 21, 2010 18.39 18.62 18.16 18.22 4,343 -0.12(-0.68%)
Sep 20, 2010 18.02 18.40 17.90 18.34 44,373,148 +0.38(+2.11%)
Sep 17, 2010 17.96 18.21 17.87 17.96 49,811,892 -0.23(-1.25%)
Sep 15, 2010 17.76 18.26 17.69 18.19 47,225,116 +0.19(+1.07%)
Sep 14, 2010 18.16 18.18 17.88 18.00 55,967 -0.30(-1.66%)
Sep 13, 2010 18.21 18.50 18.13 18.30 57,246,876 +0.52(+2.91%)
Sep 10, 2010 17.84 17.93 17.73 17.78 28,805,620 +0.04(+0.23%)
Sep 09, 2010 17.76 17.96 17.42 17.74 67,696 +0.32(+1.86%)
Sep 08, 2010 17.29 17.54 17.29 17.42 137,047 +0.21(+1.20%)
Sep 07, 2010 17.66 17.73 17.20 17.21 72,753 -0.64(-3.56%)
Sep 03, 2010 17.33 18.05 17.67 17.85 61,889,332 +0.51(+2.95%)
Sep 02, 2010 17.04 17.34 17.00 17.33 90,845 +0.30(+1.78%)
Sep 01, 2010 16.51 17.09 16.41 17.03 77,845,568 +0.85(+5.23%)
Aug 31, 2010 16.17 16.35 15.90 16.18 278,248 +0.12(+0.75%)
Aug 30, 2010 16.53 16.56 16.04 16.06 54,748,360 -0.28(-1.69%)
Aug 27, 2010 16.51 16.57 16.21 16.34 65,307,312 -0.14(-0.84%)
Aug 26, 2010 16.39 16.64 16.16 16.48 59,654,920 +0.18(+1.10%)
Aug 25, 2010 16.17 16.33 15.90 16.30 139,714 -0.03(-0.17%)
Aug 24, 2010 16.55 16.61 16.26 16.33 85,504 -0.41(-2.44%)
Aug 23, 2010 17.17 17.18 16.71 16.73 48,894,320 -0.26(-1.50%)
Aug 20, 2010 16.87 17.07 16.76 16.99 57,958,360 +0.12(+0.70%)
Aug 19, 2010 17.33 17.51 16.76 16.87 127,484 -0.66(-3.74%)
Aug 18, 2010 17.47 17.73 17.33 17.53 33,709 +0.03(+0.16%)
Aug 17, 2010 17.93 17.96 17.41 17.50 96,375 -0.23(-1.32%)
Aug 16, 2010 17.73 17.89 17.62 17.73 35,588,356 -0.11(-0.62%)
Aug 13, 2010 17.85 18.16 17.82 17.85 36,915,404 -0.13(-0.73%)
Aug 12, 2010 17.96 18.23 17.87 17.98 46,252,544 -0.19(-1.03%)
Aug 11, 2010 18.83 18.92 18.14 18.16 139,650 -1.17(-6.07%)
Aug 10, 2010 19.34 19.39 19.00 19.34 3,619 -0.16(-0.81%)
Aug 09, 2010 19.27 19.52 19.01 19.50 42,280,428 +0.33(+1.73%)
Aug 06, 2010 19.16 19.18 18.81 19.16 55,951,012 -0.09(-0.47%)
Aug 05, 2010 19.14 19.31 19.03 19.25 31,653,368 -0.03(-0.18%)
Aug 04, 2010 19.45 19.51 19.13 19.29 18,479 -0.10(-0.50%)
Aug 03, 2010 19.61 19.64 19.26 19.39 186,338 -0.31(-1.57%)
Aug 02, 2010 19.50 19.70 19.27 19.70 40,613,656 +0.58(+3.03%)
Jul 30, 2010 19.12 19.30 18.79 19.12 39,898,060 +0.03(+0.14%)
Jul 29, 2010 19.52 19.64 18.94 19.09 43,641,380 -0.26(-1.35%)
Jul 28, 2010 19.35 19.67 19.25 19.35 101,830 -0.22(-1.13%)
Jul 27, 2010 19.57 19.83 19.47 19.57 187,124 +0.33(+1.72%)
Jul 26, 2010 18.92 19.25 18.77 19.24 32,966,442 +0.34(+1.79%)
Jul 23, 2010 18.84 18.99 18.61 18.90 37,339,772 +0.02(+0.11%)
Jul 22, 2010 18.35 18.95 18.30 18.88 41,036 +0.92(+5.10%)
Jul 21, 2010 18.98 19.03 17.90 17.97 102,864,480 +0.10(+0.58%)
Jul 20, 2010 17.86 17.87 17.44 17.86 69,101,680 -0.08(-0.42%)
Jul 19, 2010 18.11 18.20 17.66 17.94 50,285,848 -0.15(-0.84%)
Jul 16, 2010 18.09 18.94 18.03 18.09 80,443,712 -0.79(-4.16%)
Jul 15, 2010 19.20 19.41 18.63 18.88 69,811,400 -0.19(-1.01%)
Jul 14, 2010 19.10 19.15 18.79 19.07 184,742 -0.19(-1.00%)
Jul 13, 2010 18.87 19.36 18.83 19.26 45,938 +0.61(+3.25%)
Jul 12, 2010 18.57 18.70 18.31 18.65 27,211,014 +0.04(+0.22%)
Jul 09, 2010 18.61 18.64 18.20 18.61 36,128,244 +0.25(+1.35%)
Jul 08, 2010 18.65 18.65 17.99 18.37 44,640 -0.01(-0.08%)
Jul 07, 2010 17.43 18.43 17.33 18.38 70,832,216 +1.04(+6.00%)
Jul 06, 2010 17.34 17.67 17.09 17.34 52,387 +0.19(+1.09%)
Jul 02, 2010 17.15 17.70 17.07 17.15 46,759,968 -0.21(-1.19%)
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.