Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.06 18.16 17.85 17.96 86,330,824 -0.13(-0.74%)
Aug 30, 2010 18.17 18.23 18.06 18.09 59,329,512 -0.22(-1.21%)
Aug 27, 2010 18.28 18.38 17.99 18.32 79,628,000 +0.08(+0.46%)
Aug 26, 2010 18.44 18.51 18.21 18.23 64,139,900 -0.21(-1.16%)
Aug 25, 2010 18.37 18.54 18.27 18.45 61,873,644 +0.05(+0.25%)
Aug 24, 2010 18.44 18.64 18.37 18.40 86,915,912 -0.18(-0.99%)
Aug 23, 2010 18.71 18.86 18.55 18.58 67,576,184 +0.04(+0.21%)
Aug 20, 2010 18.61 18.67 18.52 18.54 64,760,904 -0.16(-0.86%)
Aug 19, 2010 18.84 18.94 18.53 18.71 70,638,296 -0.29(-1.53%)
Aug 18, 2010 18.89 19.10 18.68 19.00 60,085,800 +0.08(+0.45%)
Aug 17, 2010 18.91 19.10 18.83 18.91 69,107,024 +0.26(+1.40%)
Aug 16, 2010 18.55 18.74 18.50 18.65 53,787,628 +0.08(+0.41%)
Aug 13, 2010 18.54 18.78 18.45 18.58 59,455,148 -0.07(-0.37%)
Aug 12, 2010 18.59 18.79 18.55 18.64 92,249,136 -0.28(-1.49%)
Aug 11, 2010 18.79 18.96 18.70 18.93 100,725,488 -0.16(-0.84%)
Aug 10, 2010 19.28 19.29 18.94 19.09 114,584,072 -0.41(-2.11%)
Aug 09, 2010 19.45 19.59 19.31 19.50 74,998,200 +0.05(+0.23%)
Aug 06, 2010 19.17 19.46 19.05 19.45 73,538,952 +0.14(+0.71%)
Aug 05, 2010 19.41 19.47 19.19 19.31 85,248,848 -0.27(-1.40%)
Aug 04, 2010 19.91 19.98 19.37 19.59 103,126,240 -0.33(-1.64%)
Aug 03, 2010 19.95 20.06 19.77 19.92 74,495,968 -0.13(-0.65%)
Aug 02, 2010 19.79 20.08 19.60 20.05 72,153,968 +0.40(+2.01%)
Jul 30, 2010 19.60 19.67 19.30 19.65 109,725,936 -0.17(-0.84%)
Jul 29, 2010 19.89 20.11 19.49 19.82 91,209,568 +0.06(+0.31%)
Jul 28, 2010 19.85 19.94 19.66 19.76 91,912,976 -0.16(-0.80%)
Jul 27, 2010 19.90 19.98 19.76 19.92 79,695,816 +0.05(+0.23%)
Jul 26, 2010 19.69 19.95 19.64 19.87 88,331,936 +0.22(+1.12%)
Jul 23, 2010 19.67 19.81 19.22 19.65 142,544,944 -0.02(-0.12%)
Jul 22, 2010 19.42 19.79 19.39 19.67 95,779,368 +0.55(+2.87%)
Jul 21, 2010 19.49 19.53 19.01 19.12 96,205,320 -0.27(-1.41%)
Jul 20, 2010 18.93 19.40 18.80 19.40 59,782,928 +0.19(+0.99%)
Jul 19, 2010 19.00 19.26 18.96 19.21 49,175,308 +0.26(+1.37%)
Jul 16, 2010 19.42 19.52 18.94 18.95 85,464,904 -0.47(-2.43%)
Jul 15, 2010 19.41 19.48 19.02 19.42 74,777,024 +0.05(+0.28%)
Jul 14, 2010 19.41 19.50 19.12 19.37 95,599,336 +0.24(+1.23%)
Jul 13, 2010 19.14 19.26 18.96 19.13 81,233,984 +0.23(+1.21%)
Jul 12, 2010 18.60 18.95 18.59 18.90 65,482,564 +0.43(+2.31%)
Jul 09, 2010 18.52 18.58 18.39 18.48 70,683,144 -0.11(-0.57%)
Jul 08, 2010 18.73 18.74 18.25 18.58 66,672,160 +0.08(+0.45%)
Jul 07, 2010 18.13 18.51 17.97 18.50 107,649,664 +0.37(+2.01%)
Jul 06, 2010 18.04 18.34 17.95 18.13 96,658,272 +0.42(+2.36%)
Jul 02, 2010 17.78 17.88 17.55 17.72 82,082,144 +0.08(+0.47%)
Jul 01, 2010 17.58 17.75 17.30 17.63 121,141,968 +0.11(+0.65%)
Jun 30, 2010 17.74 18.03 17.47 17.52 106,402,840 -0.23(-1.29%)
Jun 29, 2010 18.37 18.42 17.59 17.75 157,300,448 -0.93(-4.98%)
Jun 25, 2010 19.07 19.12 18.51 18.68 205,248,768 -0.36(-1.87%)
Jun 24, 2010 19.38 19.58 18.98 19.03 111,970,408 -0.23(-1.22%)
Jun 23, 2010 19.63 19.63 19.20 19.27 80,732,528 -0.35(-1.79%)
Jun 22, 2010 19.92 20.14 19.61 19.62 73,538,816 -0.14(-0.69%)
Jun 21, 2010 20.39 20.47 19.71 19.76 71,740,368 -0.37(-1.85%)
Jun 18, 2010 20.08 20.20 19.92 20.13 68,407,976 +0.05(+0.27%)
Jun 17, 2010 20.22 20.30 19.82 20.08 63,043,936 +0.04(+0.19%)
Jun 16, 2010 20.15 20.24 19.97 20.04 63,965,956 -0.20(-0.99%)
Jun 15, 2010 19.60 20.29 19.60 20.24 107,226,640 +0.83(+4.27%)
Jun 14, 2010 19.69 19.76 19.39 19.41 66,932,808 -0.13(-0.64%)
Jun 11, 2010 19.06 19.58 18.86 19.54 89,393,240 +0.50(+2.64%)
Jun 10, 2010 19.13 19.15 18.87 19.03 103,600,184 +0.16(+0.85%)
Jun 09, 2010 19.20 19.43 18.84 18.87 115,296,328 -0.24(-1.27%)
Jun 08, 2010 19.22 19.23 18.77 19.12 114,560,328 -0.14(-0.71%)
Jun 07, 2010 19.66 19.66 19.22 19.25 105,610,920 -0.38(-1.94%)
Jun 04, 2010 19.87 20.23 19.50 19.63 117,999,240 -0.81(-3.98%)
Jun 03, 2010 20.21 20.50 20.11 20.45 89,106,312 +0.30(+1.51%)
Jun 02, 2010 19.84 20.16 19.59 20.14 85,804,072 +0.43(+2.20%)
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.