Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 18.65 18.76 18.58 18.69 109,653 +0.02(+0.11%)
Jul 30, 2010 18.67 18.69 18.57 18.67 34,197 +0.00(+0.00%)
Jul 29, 2010 18.58 18.67 18.54 18.67 123,356 +0.12(+0.66%)
Jul 28, 2010 18.54 18.68 18.52 18.55 36,414 +0.03(+0.18%)
Jul 27, 2010 18.56 18.60 18.49 18.52 25,010 -0.06(-0.33%)
Jul 26, 2010 18.51 18.60 18.48 18.58 36,228 -0.07(-0.40%)
Jul 23, 2010 18.55 18.67 18.52 18.65 65,367 +0.06(+0.33%)
Jul 22, 2010 18.46 18.65 18.46 18.59 166,836 +0.17(+0.92%)
Jul 21, 2010 18.50 18.52 18.37 18.42 228,754 -0.02(-0.11%)
Jul 20, 2010 18.22 18.47 18.22 18.44 1,038,503 +0.20(+1.10%)
Jul 19, 2010 18.37 18.48 18.23 18.24 41,073 -0.08(-0.43%)
Jul 16, 2010 18.32 18.42 18.28 18.32 194,643 -0.16(-0.88%)
Jul 15, 2010 18.52 18.57 18.41 18.48 49,869 -0.01(-0.04%)
Jul 14, 2010 18.48 18.54 18.46 18.49 34,368 -0.06(-0.33%)
Jul 13, 2010 18.63 18.65 18.54 18.55 44,361 +0.03(+0.18%)
Jul 12, 2010 18.51 18.54 18.46 18.52 69,345 -0.09(-0.47%)
Jul 09, 2010 18.61 18.62 18.50 18.61 112,825 +0.10(+0.51%)
Jul 08, 2010 18.46 18.54 18.37 18.51 65,211 +0.03(+0.18%)
Jul 07, 2010 18.42 18.50 18.35 18.48 47,638 +0.14(+0.74%)
Jul 06, 2010 18.50 18.99 18.27 18.34 98,192 -0.05(-0.30%)
Jul 02, 2010 18.39 18.63 18.16 18.39 123,662 +0.18(+1.01%)
Jul 01, 2010 18.06 18.21 17.97 18.21 132,118 +0.20(+1.09%)
Jun 30, 2010 18.00 18.15 17.99 18.01 110,238 +0.07(+0.38%)
Jun 29, 2010 18.05 18.05 17.89 17.95 68,841 -0.28(-1.53%)
Jun 25, 2010 18.22 18.29 18.03 18.22 115,614 +0.10(+0.56%)
Jun 24, 2010 18.11 18.25 18.07 18.12 24,421 -0.05(-0.30%)
Jun 23, 2010 18.09 18.18 17.96 18.18 41,344 +0.06(+0.34%)
Jun 22, 2010 18.39 18.40 18.11 18.12 300,029 -0.19(-1.04%)
Jun 21, 2010 18.41 18.49 18.27 18.31 316,969 -0.04(-0.22%)
Jun 18, 2010 18.35 18.35 18.18 18.35 97,038 +0.13(+0.71%)
Jun 17, 2010 18.22 18.23 18.13 18.22 75,211 +0.05(+0.30%)
Jun 16, 2010 18.08 18.20 18.05 18.16 61,152 -0.05(-0.26%)
Jun 15, 2010 17.99 18.21 17.95 18.21 51,688 +0.29(+1.63%)
Jun 14, 2010 18.13 18.13 17.90 17.92 48,564 -0.01(-0.08%)
Jun 11, 2010 17.88 17.98 17.85 17.93 116,146 +0.01(+0.08%)
Jun 10, 2010 17.76 17.92 17.76 17.92 102,096 +0.41(+2.36%)
Jun 09, 2010 17.61 17.65 17.50 17.50 730,645 +0.09(+0.51%)
Jun 08, 2010 17.26 17.43 17.24 17.42 95,338 +0.18(+1.03%)
Jun 07, 2010 17.39 17.40 17.21 17.24 143,063 -0.18(-1.01%)
Jun 04, 2010 17.42 17.63 17.40 17.42 72,250 -0.27(-1.50%)
Jun 03, 2010 17.84 17.84 17.57 17.68 67,144 -0.08(-0.46%)
Jun 02, 2010 17.61 17.77 17.57 17.76 235,777 +0.19(+1.08%)
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.