Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.85 20.89 20.34 20.48 148,664,352 +0.30(+1.46%)
Oct 28, 2010 20.13 20.26 19.91 20.19 104,746,960 +0.18(+0.88%)
Oct 27, 2010 19.81 20.06 19.68 20.01 84,337,576 +0.66(+3.41%)
Oct 25, 2010 19.39 19.47 19.33 19.35 66,235,000 -0.14(-0.74%)
Oct 22, 2010 19.60 19.62 19.41 19.49 33,645,636 -0.03(-0.17%)
Oct 21, 2010 19.51 19.62 19.24 19.53 65,089,532 +0.08(+0.43%)
Oct 20, 2010 19.40 19.51 19.28 19.44 73,265,136 +0.16(+0.84%)
Oct 19, 2010 19.41 19.49 19.16 19.28 86,037,504 -0.55(-2.79%)
Oct 18, 2010 19.66 19.93 19.55 19.83 62,960,624 +0.22(+1.10%)
Oct 15, 2010 19.48 19.63 19.38 19.62 89,769,912 +0.24(+1.23%)
Oct 14, 2010 19.43 19.46 19.20 19.38 67,661,712 -0.08(-0.43%)
Oct 13, 2010 19.22 19.62 19.12 19.46 97,859,568 +0.39(+2.05%)
Oct 12, 2010 18.93 19.15 18.77 19.07 65,248,036 +0.18(+0.98%)
Oct 11, 2010 19.00 19.00 18.82 18.89 35,907,048 +0.02(+0.08%)
Oct 08, 2010 18.91 18.93 18.72 18.87 53,804,856 +0.03(+0.16%)
Oct 07, 2010 18.91 19.01 18.65 18.84 65,158,436 +0.08(+0.41%)
Oct 06, 2010 18.68 18.85 18.53 18.77 65,728,996 +0.06(+0.33%)
Oct 05, 2010 18.48 18.78 18.37 18.70 101,739,824 +0.34(+1.84%)
Oct 04, 2010 18.40 18.43 18.27 18.37 127,747,816 -0.36(-1.93%)
Oct 01, 2010 19.03 19.06 18.67 18.73 81,590,976 -0.08(-0.45%)
Sep 30, 2010 18.90 19.07 18.71 18.81 79,701,280 -0.01(-0.04%)
Sep 29, 2010 18.92 18.94 18.74 18.82 57,683,888 -0.14(-0.72%)
Sep 28, 2010 19.05 19.13 18.70 18.96 72,949,288 -0.04(-0.22%)
Sep 27, 2010 19.09 19.20 18.89 19.00 56,919,468 -0.03(-0.17%)
Sep 24, 2010 18.93 19.05 18.88 19.03 67,630,416 +0.27(+1.41%)
Sep 23, 2010 18.83 18.89 18.71 18.77 60,103,148 -0.14(-0.73%)
Sep 22, 2010 19.12 19.18 18.71 18.90 122,684,376 -0.41(-2.15%)
Sep 21, 2010 19.53 19.53 19.26 19.32 68,576,680 -0.22(-1.10%)
Sep 20, 2010 19.42 19.60 19.29 19.53 64,929,220 +0.16(+0.83%)
Sep 17, 2010 19.51 19.61 19.26 19.37 91,575,312 +0.08(+0.42%)
Sep 15, 2010 19.28 19.37 19.14 19.29 73,167,376 +0.07(+0.34%)
Sep 14, 2010 19.23 19.47 19.12 19.23 113,418,216 -0.06(-0.32%)
Sep 13, 2010 18.59 19.43 18.50 19.29 149,204,736 +0.97(+5.28%)
Sep 10, 2010 18.42 18.46 18.27 18.32 75,890,768 -0.12(-0.67%)
Sep 09, 2010 18.58 18.60 18.43 18.44 59,850,752 +0.06(+0.33%)
Sep 08, 2010 18.49 18.59 18.24 18.38 85,281,592 -0.02(-0.12%)
Sep 07, 2010 18.51 18.67 18.37 18.40 67,599,056 -0.25(-1.36%)
Sep 03, 2010 18.62 18.78 18.59 18.66 83,565,568 +0.27(+1.46%)
Sep 02, 2010 18.34 18.40 18.21 18.39 63,549,596 +0.03(+0.17%)
Sep 01, 2010 18.18 18.40 18.08 18.36 84,746,472 +0.33(+1.85%)
Aug 31, 2010 18.13 18.23 17.91 18.02 86,020,344 -0.13(-0.74%)
Aug 30, 2010 18.24 18.30 18.13 18.16 59,116,140 -0.22(-1.21%)
Aug 27, 2010 18.34 18.45 18.06 18.38 79,341,632 +0.08(+0.46%)
Aug 26, 2010 18.50 18.58 18.27 18.30 63,909,228 -0.22(-1.16%)
Aug 25, 2010 18.44 18.60 18.34 18.51 61,651,120 +0.05(+0.25%)
Aug 24, 2010 18.50 18.70 18.44 18.47 86,603,328 -0.18(-0.99%)
Aug 23, 2010 18.77 18.93 18.62 18.65 67,333,152 +0.04(+0.21%)
Aug 20, 2010 18.67 18.74 18.59 18.61 64,527,996 -0.16(-0.86%)
Aug 19, 2010 18.91 19.00 18.60 18.77 70,384,256 -0.29(-1.53%)
Aug 18, 2010 18.96 19.16 18.75 19.06 59,869,708 +0.08(+0.45%)
Aug 17, 2010 18.98 19.17 18.90 18.98 68,858,488 +0.26(+1.39%)
Aug 16, 2010 18.61 18.80 18.57 18.72 53,594,192 +0.08(+0.41%)
Aug 13, 2010 18.60 18.85 18.52 18.64 59,241,328 -0.07(-0.37%)
Aug 12, 2010 18.66 18.86 18.61 18.71 91,917,384 -0.28(-1.49%)
Aug 11, 2010 18.86 19.02 18.77 18.99 100,363,248 -0.16(-0.84%)
Aug 10, 2010 19.35 19.36 19.01 19.15 114,171,992 -0.41(-2.11%)
Aug 09, 2010 19.52 19.66 19.38 19.57 74,728,488 +0.05(+0.24%)
Aug 06, 2010 19.24 19.53 19.12 19.52 73,274,488 +0.14(+0.71%)
Aug 05, 2010 19.48 19.54 19.26 19.38 84,942,264 -0.27(-1.40%)
Aug 04, 2010 19.98 20.05 19.44 19.66 102,755,360 -0.33(-1.64%)
Aug 03, 2010 20.02 20.13 19.84 19.99 74,228,056 -0.13(-0.65%)
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.