Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.87 18.50 17.87 18.43 22,734 +0.51(+2.85%)
Oct 28, 2010 18.50 18.50 17.62 17.92 22,387 -0.50(-2.71%)
Oct 27, 2010 18.83 18.83 18.05 18.42 15,958 -0.78(-4.06%)
Oct 25, 2010 17.50 19.30 17.50 19.20 39,831 +1.92(+11.11%)
Oct 22, 2010 17.11 17.60 17.11 17.28 11,453 +0.26(+1.53%)
Oct 21, 2010 16.85 17.16 16.70 17.02 12,554 +0.29(+1.73%)
Oct 20, 2010 16.25 16.77 16.25 16.73 5,012 +0.51(+3.14%)
Oct 19, 2010 16.30 16.33 16.00 16.22 32,919 -0.29(-1.76%)
Oct 18, 2010 16.10 16.58 16.10 16.51 7,812 +0.47(+2.93%)
Oct 15, 2010 16.02 16.08 15.85 16.04 12,976 +0.27(+1.71%)
Oct 14, 2010 15.48 15.80 15.10 15.77 40,548 +0.20(+1.28%)
Oct 13, 2010 15.25 15.68 14.96 15.57 15,804 +0.46(+3.04%)
Oct 12, 2010 15.32 15.32 14.85 15.11 12,432 -0.19(-1.24%)
Oct 11, 2010 15.40 15.50 15.30 15.30 10,694 -0.05(-0.33%)
Oct 08, 2010 15.24 15.50 15.15 15.35 35,514 +0.08(+0.52%)
Oct 07, 2010 14.99 15.27 14.72 15.27 24,296 +0.38(+2.55%)
Oct 06, 2010 14.50 14.89 14.30 14.89 21,935 +0.39(+2.69%)
Oct 05, 2010 14.57 14.68 14.25 14.50 35,893 +0.16(+1.12%)
Oct 04, 2010 14.77 14.77 14.19 14.34 19,775 -0.44(-2.98%)
Oct 01, 2010 15.45 15.45 14.42 14.78 12,939 -0.49(-3.21%)
Sep 30, 2010 15.17 15.32 14.83 15.27 5,239 +0.29(+1.94%)
Sep 29, 2010 14.75 15.40 14.69 14.98 20,642 +0.15(+1.01%)
Sep 28, 2010 15.05 15.05 14.43 14.83 12,842 +0.09(+0.61%)
Sep 27, 2010 14.81 14.89 14.67 14.74 13,905 -0.10(-0.67%)
Sep 24, 2010 14.21 14.85 14.11 14.84 8,900 +0.81(+5.77%)
Sep 23, 2010 14.00 14.29 14.00 14.03 8,432 -0.18(-1.27%)
Sep 22, 2010 14.32 14.32 14.08 14.21 8,278 -0.09(-0.63%)
Sep 21, 2010 14.48 14.55 14.27 14.30 11,870 -0.26(-1.79%)
Sep 20, 2010 14.05 14.58 14.03 14.56 15,991 +0.51(+3.63%)
Sep 17, 2010 14.43 14.44 13.97 14.05 29,917 -0.36(-2.50%)
Sep 15, 2010 14.14 14.58 14.14 14.41 10,731 +0.19(+1.34%)
Sep 14, 2010 14.30 14.51 14.07 14.22 6,865 -0.05(-0.35%)
Sep 13, 2010 14.30 14.35 14.04 14.27 15,664 +0.16(+1.13%)
Sep 10, 2010 14.23 14.36 13.99 14.11 11,807 -0.03(-0.21%)
Sep 09, 2010 14.46 14.46 14.04 14.14 8,089 -0.11(-0.77%)
Sep 08, 2010 14.30 14.57 14.10 14.25 29,048 -0.01(-0.07%)
Sep 07, 2010 15.45 15.45 14.25 14.26 25,036 -1.07(-6.98%)
Sep 03, 2010 15.32 15.60 14.57 15.33 44,273 +0.33(+2.20%)
Sep 02, 2010 14.30 15.03 14.10 15.00 15,986 +0.63(+4.38%)
Sep 01, 2010 13.84 14.37 13.81 14.37 10,577 +0.81(+5.97%)
Aug 31, 2010 13.61 14.10 13.51 13.56 9,909 -0.02(-0.15%)
Aug 30, 2010 14.27 14.32 13.55 13.58 15,706 -0.62(-4.37%)
Aug 27, 2010 13.99 14.22 13.78 14.20 10,277 +0.35(+2.53%)
Aug 26, 2010 13.57 13.97 13.46 13.85 24,192 +0.30(+2.21%)
Aug 25, 2010 13.66 13.83 13.41 13.55 27,825 -0.17(-1.24%)
Aug 24, 2010 13.72 14.46 13.71 13.72 33,730 -0.15(-1.08%)
Aug 23, 2010 14.47 14.64 13.83 13.87 92,057 -0.46(-3.21%)
Aug 20, 2010 14.25 14.61 13.98 14.33 18,039 +0.01(+0.07%)
Aug 19, 2010 15.12 15.55 14.21 14.32 30,713 -0.92(-6.04%)
Aug 18, 2010 16.63 16.63 15.07 15.24 21,350 +0.11(+0.73%)
Aug 17, 2010 15.00 15.20 14.99 15.13 19,633 +0.20(+1.34%)
Aug 16, 2010 14.76 15.21 14.41 14.93 20,644 +0.06(+0.40%)
Aug 13, 2010 14.74 15.93 14.50 14.87 122,623 +0.03(+0.20%)
Aug 12, 2010 14.48 15.01 14.45 14.84 29,203 +0.03(+0.20%)
Aug 11, 2010 15.99 16.35 14.70 14.81 55,737 -1.58(-9.64%)
Aug 10, 2010 16.88 16.88 16.28 16.39 17,581 -0.68(-3.98%)
Aug 09, 2010 16.50 17.43 16.41 17.07 68,515 +0.36(+2.15%)
Aug 06, 2010 16.76 16.99 16.56 16.71 19,823 -0.25(-1.47%)
Aug 05, 2010 17.04 17.10 16.87 16.96 27,624 -0.19(-1.11%)
Aug 04, 2010 17.34 17.41 17.03 17.15 24,703 -0.13(-0.75%)
Aug 03, 2010 17.01 17.50 17.01 17.28 73,531 +0.15(+0.88%)
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.