Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.52 23.03 22.38 22.53 8,100 -0.11(-0.51%)
Aug 30, 2010 23.09 23.17 22.57 22.64 1,335,729 -0.18(-0.81%)
Aug 27, 2010 23.18 23.28 22.58 22.83 1,451,050 -0.15(-0.65%)
Aug 26, 2010 23.67 23.67 22.88 22.98 1,380,797 -0.52(-2.21%)
Aug 25, 2010 23.26 23.60 22.91 23.50 1,332,308 +0.01(+0.04%)
Aug 24, 2010 22.88 24.02 22.66 23.49 2,945,074 +0.26(+1.12%)
Aug 23, 2010 23.55 23.77 23.16 23.23 863,963 -0.19(-0.81%)
Aug 20, 2010 23.18 23.47 22.98 23.42 842,272 +0.00(+0.00%)
Aug 19, 2010 23.73 23.99 22.91 23.42 1,441,275 -0.40(-1.68%)
Aug 18, 2010 23.31 23.93 23.16 23.82 1,143,483 +0.45(+1.93%)
Aug 17, 2010 23.02 23.76 22.88 23.37 1,288,567 +0.57(+2.50%)
Aug 16, 2010 22.52 23.03 22.45 22.80 936,815 +0.12(+0.53%)
Aug 13, 2010 22.68 23.11 22.59 22.68 1,083,413 -0.43(-1.86%)
Aug 12, 2010 22.86 23.29 22.44 23.11 1,788,819 -0.15(-0.64%)
Aug 11, 2010 23.51 23.64 23.18 23.26 1,451,917 -0.76(-3.16%)
Aug 10, 2010 24.54 24.54 23.89 24.02 1,233,663 -0.83(-3.34%)
Aug 09, 2010 24.60 25.05 24.60 24.85 1,663,631 +0.42(+1.72%)
Aug 06, 2010 24.43 24.53 23.93 24.43 1,574,175 -0.12(-0.49%)
Aug 05, 2010 24.44 24.64 24.02 24.55 1,804,604 +0.02(+0.08%)
Aug 04, 2010 23.72 24.62 23.72 24.53 3,740,117 +0.82(+3.46%)
Aug 03, 2010 24.45 24.57 23.69 23.71 2,033,827 -0.93(-3.77%)
Aug 02, 2010 24.88 24.88 24.31 24.64 1,995,925 +0.21(+0.86%)
Jul 30, 2010 24.43 24.53 23.66 24.43 2,162,422 +0.10(+0.41%)
Jul 29, 2010 24.09 24.50 23.43 24.33 1,817,881 +0.42(+1.76%)
Jul 28, 2010 24.24 24.57 23.73 23.91 1,581,045 -0.34(-1.40%)
Jul 27, 2010 24.65 24.65 23.84 24.25 1,826,244 -0.09(-0.37%)
Jul 26, 2010 23.34 24.74 23.30 24.34 2,741,440 +1.20(+5.19%)
Jul 23, 2010 22.34 23.19 22.22 23.14 2,292,468 +0.60(+2.66%)
Jul 22, 2010 22.19 22.74 21.82 22.54 2,453,552 +1.27(+5.97%)
Jul 21, 2010 21.77 21.97 20.91 21.27 2,298,211 -0.37(-1.71%)
Jul 20, 2010 21.64 22.07 19.61 21.64 3,254,656 +1.59(+7.93%)
Jul 19, 2010 20.10 20.13 19.78 20.05 1,012,863 +0.06(+0.30%)
Jul 16, 2010 19.99 20.36 19.92 19.99 2,107,667 +0.18(+0.91%)
Jul 15, 2010 19.87 20.07 19.47 19.81 927,339 -0.01(-0.05%)
Jul 14, 2010 19.62 20.09 19.38 19.82 1,586,908 +0.09(+0.46%)
Jul 13, 2010 19.48 19.84 19.32 19.73 1,681,725 +0.43(+2.23%)
Jul 12, 2010 19.31 19.48 18.88 19.30 1,231,360 -0.07(-0.36%)
Jul 09, 2010 19.37 19.46 19.12 19.37 881,390 +0.15(+0.78%)
Jul 08, 2010 19.18 19.50 19.02 19.22 1,668,534 +0.27(+1.42%)
Jul 07, 2010 18.33 19.05 18.30 18.95 2,121,399 +0.65(+3.55%)
Jul 06, 2010 19.34 19.37 18.08 18.30 3,215,908 -0.60(-3.17%)
Jul 02, 2010 18.90 19.71 18.78 18.90 2,418,164 -0.56(-2.88%)
Jul 01, 2010 19.44 19.69 19.00 19.46 2,795,645 -0.04(-0.21%)
Jun 30, 2010 19.42 19.94 19.41 19.50 636 -0.02(-0.10%)
Jun 29, 2010 19.52 19.98 19.33 19.52 300 -0.51(-2.55%)
Jun 25, 2010 20.03 20.19 19.69 20.03 2,384,983 +0.24(+1.21%)
Jun 24, 2010 20.41 20.45 19.61 19.79 1,974,769 -0.63(-3.09%)
Jun 23, 2010 20.35 20.72 20.16 20.42 2,527,841 +0.21(+1.04%)
Jun 22, 2010 20.67 21.05 19.95 20.21 3,857,879 -0.46(-2.23%)
Jun 21, 2010 21.33 21.42 20.53 20.67 2,246,782 -0.51(-2.41%)
Jun 18, 2010 21.18 21.26 20.90 21.18 2,854,211 +0.22(+1.05%)
Jun 17, 2010 21.56 21.59 20.64 20.96 2,919,144 -0.40(-1.87%)
Jun 16, 2010 21.25 21.52 20.79 21.36 3,148,352 -0.44(-2.02%)
Jun 15, 2010 21.55 21.85 21.27 21.80 1,882,757 +0.39(+1.82%)
Jun 14, 2010 21.48 21.79 21.31 21.41 1,682,380 +0.08(+0.38%)
Jun 11, 2010 20.90 21.38 20.73 21.33 1,534,166 +0.27(+1.28%)
Jun 10, 2010 20.94 21.10 20.71 21.06 1,126,980 +0.65(+3.18%)
Jun 09, 2010 20.53 21.12 20.33 20.41 1,908,419 -0.01(-0.05%)
Jun 08, 2010 19.90 20.47 19.80 20.42 3,406,025 +0.52(+2.61%)
Jun 07, 2010 20.89 20.99 19.86 19.90 3,684,938 -0.96(-4.60%)
Jun 04, 2010 20.86 21.07 20.64 20.86 3,987,216 -0.46(-2.16%)
Jun 03, 2010 21.47 21.96 21.19 21.32 3,983,621 +0.84(+4.10%)
Jun 02, 2010 19.70 20.50 19.68 20.48 2,926 +0.84(+4.28%)
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.