Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.56 19.60 19.45 19.56 195,475 +0.08(+0.42%)
Oct 28, 2010 19.43 19.51 19.39 19.48 175,298 +0.18(+0.92%)
Oct 27, 2010 19.52 19.54 19.28 19.31 444,682 -0.28(-1.42%)
Oct 25, 2010 19.55 19.62 19.41 19.58 170,770 +0.06(+0.31%)
Oct 22, 2010 19.65 19.68 19.43 19.52 131,015 -0.14(-0.69%)
Oct 21, 2010 19.71 19.77 19.52 19.66 971,649 -0.18(-0.93%)
Oct 20, 2010 19.81 19.94 19.81 19.84 3,304,361 +0.11(+0.55%)
Oct 19, 2010 19.56 19.79 19.53 19.73 228,438 -0.20(-1.02%)
Oct 18, 2010 19.97 20.09 19.88 19.94 110,209 -0.08(-0.41%)
Oct 15, 2010 20.09 20.10 19.98 20.02 115,976 -0.01(-0.03%)
Oct 14, 2010 20.07 20.11 19.98 20.03 297,608 -0.10(-0.47%)
Oct 13, 2010 20.01 20.16 20.01 20.12 68,356 +0.19(+0.96%)
Oct 12, 2010 19.98 19.98 19.88 19.93 27,353 -0.01(-0.07%)
Oct 11, 2010 19.95 20.03 19.90 19.94 44,737 +0.01(+0.03%)
Oct 08, 2010 19.94 19.98 19.69 19.94 54,342 +0.24(+1.21%)
Oct 07, 2010 19.82 19.84 19.63 19.70 111,767 -0.01(-0.03%)
Oct 06, 2010 19.87 19.90 19.65 19.71 116,535 -0.13(-0.65%)
Oct 05, 2010 19.65 19.86 19.61 19.84 113,147 +0.26(+1.32%)
Oct 04, 2010 19.67 19.75 19.57 19.58 540,552 -0.13(-0.66%)
Oct 01, 2010 19.71 19.83 19.67 19.71 190,376 +0.05(+0.28%)
Sep 30, 2010 19.57 19.65 19.51 19.65 203,279 +0.14(+0.74%)
Sep 29, 2010 19.50 19.53 19.44 19.51 63,317 +0.07(+0.34%)
Sep 28, 2010 19.43 19.48 19.37 19.44 91,232 +0.05(+0.25%)
Sep 27, 2010 19.40 19.44 19.37 19.39 73,058 +0.01(+0.04%)
Sep 24, 2010 19.34 19.43 19.33 19.39 36,343 +0.08(+0.42%)
Sep 23, 2010 19.27 19.33 19.20 19.31 58,026 +0.03(+0.14%)
Sep 22, 2010 19.39 19.39 19.18 19.28 130,427 -0.01(-0.07%)
Sep 21, 2010 19.17 19.32 19.09 19.29 65,558 +0.14(+0.75%)
Sep 20, 2010 19.31 19.33 19.15 19.15 145,502 -0.16(-0.81%)
Sep 17, 2010 19.31 19.36 19.26 19.31 47,766 +0.07(+0.35%)
Sep 15, 2010 19.40 19.40 19.12 19.24 42,856 -0.16(-0.81%)
Sep 14, 2010 19.40 19.45 19.34 19.39 48,121 +0.03(+0.14%)
Sep 13, 2010 19.26 19.37 19.19 19.37 140,549 +0.12(+0.60%)
Sep 10, 2010 19.24 19.32 19.23 19.25 120,873 +0.03(+0.14%)
Sep 09, 2010 19.22 19.24 19.14 19.22 57,921 +0.05(+0.25%)
Sep 08, 2010 19.12 19.22 19.12 19.18 33,875 +0.03(+0.18%)
Sep 07, 2010 19.14 19.15 18.99 19.14 78,304 +0.05(+0.25%)
Sep 03, 2010 19.21 19.42 19.03 19.09 180,544 +0.02(+0.11%)
Sep 02, 2010 19.01 19.07 18.95 19.07 47,590 +0.13(+0.68%)
Sep 01, 2010 18.88 19.01 18.88 18.94 94,779 +0.12(+0.65%)
Aug 31, 2010 18.84 18.86 18.78 18.82 138,042 +0.03(+0.14%)
Aug 30, 2010 18.87 18.87 18.75 18.80 322,767 -0.05(-0.29%)
Aug 27, 2010 18.85 18.87 18.69 18.85 1,073,135 +0.16(+0.84%)
Aug 26, 2010 18.82 18.82 18.66 18.69 73,105 +0.07(+0.40%)
Aug 25, 2010 18.62 18.66 18.56 18.62 32,880 +0.00(+0.00%)
Aug 24, 2010 18.51 18.69 18.50 18.62 87,298 +0.03(+0.15%)
Aug 23, 2010 18.67 18.78 18.59 18.59 101,977 -0.15(-0.80%)
Aug 20, 2010 18.65 18.75 18.63 18.74 26,488 +0.01(+0.04%)
Aug 19, 2010 18.67 18.77 18.62 18.73 56,731 -0.06(-0.33%)
Aug 18, 2010 18.76 18.81 18.72 18.80 26,752 +0.03(+0.14%)
Aug 17, 2010 18.73 18.80 18.72 18.77 61,652 +0.07(+0.40%)
Aug 16, 2010 18.51 18.70 18.51 18.69 101,044 +0.11(+0.59%)
Aug 13, 2010 18.58 18.63 18.37 18.58 46,538 -0.01(-0.04%)
Aug 12, 2010 18.50 18.62 18.44 18.59 366,188 +0.03(+0.18%)
Aug 11, 2010 18.56 18.63 18.48 18.56 97,533 -0.12(-0.66%)
Aug 10, 2010 18.69 18.73 18.59 18.68 1,149,849 -0.05(-0.25%)
Aug 09, 2010 18.65 18.75 18.65 18.73 45,402 +0.08(+0.44%)
Aug 06, 2010 18.65 18.75 18.61 18.65 79,894 -0.08(-0.42%)
Aug 05, 2010 18.73 18.76 18.67 18.72 29,279 -0.02(-0.09%)
Aug 04, 2010 18.68 18.74 18.60 18.74 1,276,544 +0.13(+0.69%)
Aug 03, 2010 18.66 18.71 18.58 18.61 67,114 -0.08(-0.44%)
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.