Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.94 16.96 16.92 16.96 5,093,880 +0.03(+0.19%)
Oct 28, 2010 16.92 16.93 16.90 16.92 2,817,443 +0.02(+0.12%)
Oct 27, 2010 16.89 16.91 16.86 16.90 2,759,074 +0.04(+0.22%)
Oct 25, 2010 16.86 16.90 16.84 16.87 5,174,234 +0.05(+0.30%)
Oct 22, 2010 16.80 16.82 16.76 16.82 3,370,904 +0.06(+0.37%)
Oct 21, 2010 16.77 16.77 16.72 16.75 3,747,071 -0.01(-0.07%)
Oct 20, 2010 16.69 16.77 16.67 16.77 4,602,322 +0.11(+0.67%)
Oct 19, 2010 16.66 16.71 16.66 16.66 4,684,721 -0.07(-0.42%)
Oct 18, 2010 16.69 16.73 16.68 16.73 4,005,770 +0.06(+0.37%)
Oct 15, 2010 16.70 16.71 16.66 16.66 5,350,077 +0.02(+0.10%)
Oct 14, 2010 16.76 16.76 16.63 16.65 5,436,793 -0.11(-0.64%)
Oct 13, 2010 16.70 16.76 16.69 16.75 5,880,249 +0.08(+0.50%)
Oct 12, 2010 16.69 16.70 16.66 16.67 5,325,963 -0.02(-0.10%)
Oct 11, 2010 16.70 16.71 16.67 16.69 3,357,879 +0.00(+0.00%)
Oct 08, 2010 16.69 16.69 16.62 16.69 7,308,738 +0.02(+0.15%)
Oct 07, 2010 16.60 16.66 16.58 16.66 4,176,221 +0.10(+0.58%)
Oct 06, 2010 16.61 16.61 16.56 16.57 5,111,805 -0.02(-0.10%)
Oct 05, 2010 16.52 16.60 16.51 16.58 4,780,137 +0.10(+0.58%)
Oct 04, 2010 16.51 16.54 16.47 16.49 4,257,641 -0.04(-0.25%)
Oct 01, 2010 16.53 16.56 16.49 16.53 8,879,921 +0.29(+1.78%)
Sep 30, 2010 16.23 16.25 16.17 16.24 9,037,471 +0.06(+0.38%)
Sep 29, 2010 16.17 16.22 16.16 16.18 4,737,687 +0.03(+0.20%)
Sep 28, 2010 16.15 16.15 16.09 16.15 3,682,283 +0.03(+0.20%)
Sep 27, 2010 16.12 16.16 16.10 16.12 5,597,619 +0.02(+0.10%)
Sep 24, 2010 16.04 16.11 16.04 16.10 5,199,133 +0.08(+0.48%)
Sep 23, 2010 16.03 16.05 15.99 16.02 3,801,496 -0.01(-0.08%)
Sep 22, 2010 16.07 16.10 16.03 16.03 4,533,344 -0.04(-0.25%)
Sep 21, 2010 16.15 16.15 16.07 16.07 3,975,435 -0.04(-0.28%)
Sep 20, 2010 16.12 16.14 16.10 16.12 4,403,111 +0.05(+0.33%)
Sep 17, 2010 16.07 16.12 16.07 16.07 3,346,031 +0.02(+0.15%)
Sep 15, 2010 16.03 16.06 16.01 16.04 2,923,928 +0.01(+0.05%)
Sep 14, 2010 16.05 16.06 16.00 16.03 3,650,277 +0.00(+0.03%)
Sep 13, 2010 15.96 16.05 15.96 16.03 8,378,101 +0.09(+0.56%)
Sep 10, 2010 15.95 15.95 15.90 15.94 5,669,248 +0.02(+0.14%)
Sep 09, 2010 15.89 15.94 15.89 15.92 4,551,369 +0.07(+0.42%)
Sep 08, 2010 15.87 15.89 15.84 15.85 5,115,596 +0.01(+0.05%)
Sep 07, 2010 15.84 15.87 15.81 15.84 1,231 +0.01(+0.08%)
Sep 03, 2010 15.91 15.91 15.82 15.83 6,625,758 -0.01(-0.05%)
Sep 02, 2010 15.81 15.85 15.80 15.84 2,463 +0.03(+0.18%)
Sep 01, 2010 15.74 15.83 15.73 15.81 5,638,001 +0.38(+2.45%)
Aug 31, 2010 15.43 15.48 15.40 15.43 11,843 +0.04(+0.28%)
Aug 30, 2010 15.42 15.45 15.38 15.39 4,293,849 -0.02(-0.10%)
Aug 27, 2010 15.40 15.42 15.32 15.40 6,589,735 +0.10(+0.62%)
Aug 26, 2010 15.44 15.44 15.29 15.31 252 -0.08(-0.52%)
Aug 25, 2010 15.37 15.40 15.31 15.39 9,984,660 -0.01(-0.05%)
Aug 24, 2010 15.42 15.45 15.39 15.40 5,026,243 -0.09(-0.56%)
Aug 23, 2010 15.52 15.53 15.45 15.48 5,642,550 -0.02(-0.13%)
Aug 20, 2010 15.46 15.50 15.44 15.50 6,146,150 +0.05(+0.31%)
Aug 19, 2010 15.49 15.52 15.43 15.46 5,516,997 -0.03(-0.20%)
Aug 18, 2010 15.50 15.54 15.48 15.49 3,530 +0.01(+0.05%)
Aug 17, 2010 15.53 15.55 15.48 15.48 5,639,094 +0.02(+0.13%)
Aug 16, 2010 15.39 15.48 15.38 15.46 4,674,525 +0.08(+0.52%)
Aug 13, 2010 15.38 15.44 15.35 15.38 4,490,699 +0.05(+0.31%)
Aug 12, 2010 15.36 15.42 15.28 15.33 5,785,484 -0.09(-0.59%)
Aug 11, 2010 15.49 15.50 15.37 15.42 6,041,684 -0.15(-0.97%)
Aug 10, 2010 15.57 15.59 15.53 15.57 5,305,023 -0.01(-0.05%)
Aug 09, 2010 15.64 15.64 15.54 15.58 4,051,852 -0.00(-0.03%)
Aug 06, 2010 15.59 15.60 15.50 15.59 4,966,454 -0.01(-0.05%)
Aug 05, 2010 15.61 15.61 15.55 15.59 4,106,953 -0.02(-0.10%)
Aug 04, 2010 15.65 15.65 15.60 15.61 4,941,403 -0.04(-0.23%)
Aug 03, 2010 15.60 15.66 15.55 15.65 9,260,979 +0.04(+0.25%)
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.