Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.99 22.19 21.90 22.13 4,528,605 +0.14(+0.62%)
Oct 28, 2010 21.88 22.13 21.87 21.99 6,315,498 +0.21(+0.98%)
Oct 27, 2010 21.67 21.80 21.49 21.78 5,057,456 +0.23(+1.07%)
Oct 25, 2010 21.80 21.80 21.54 21.55 4,693,526 -0.14(-0.65%)
Oct 22, 2010 21.86 21.86 21.59 21.69 7,062,834 -0.12(-0.54%)
Oct 21, 2010 21.87 21.87 21.64 21.81 5,513,676 +0.05(+0.22%)
Oct 20, 2010 21.67 21.81 21.57 21.76 5,235,878 +0.18(+0.82%)
Oct 19, 2010 21.61 21.96 21.42 21.59 12,765,410 +0.11(+0.52%)
Oct 18, 2010 21.28 21.57 21.28 21.47 5,443,398 +0.23(+1.09%)
Oct 15, 2010 21.25 21.34 21.14 21.24 4,320,211 +0.09(+0.42%)
Oct 14, 2010 21.17 21.24 21.09 21.15 3,976,755 -0.02(-0.11%)
Oct 13, 2010 21.25 21.28 21.11 21.18 5,404,486 -0.02(-0.08%)
Oct 12, 2010 21.29 21.33 21.09 21.19 7,576,377 -0.25(-1.18%)
Oct 11, 2010 21.37 21.54 21.37 21.45 2,458,172 +0.06(+0.28%)
Oct 08, 2010 21.39 21.50 21.22 21.39 3,987,439 +0.08(+0.39%)
Oct 07, 2010 21.55 21.58 21.22 21.31 5,234,186 -0.12(-0.58%)
Oct 06, 2010 21.45 21.52 21.31 21.43 2,951,208 -0.05(-0.22%)
Oct 05, 2010 21.56 21.57 21.42 21.48 6,707,626 +0.08(+0.39%)
Oct 04, 2010 21.44 21.59 21.30 21.40 3,903,682 -0.01(-0.06%)
Oct 01, 2010 21.41 21.56 21.31 21.41 4,090,286 -0.01(-0.04%)
Sep 30, 2010 21.41 21.68 21.32 21.42 15,152 -0.13(-0.62%)
Sep 29, 2010 21.64 21.77 21.44 21.55 4,101,935 -0.15(-0.71%)
Sep 28, 2010 21.66 21.77 21.42 21.70 781 +0.11(+0.49%)
Sep 27, 2010 21.40 21.69 21.39 21.60 3,406,943 +0.02(+0.11%)
Sep 24, 2010 21.53 21.65 21.48 21.57 5,550,815 +0.24(+1.11%)
Sep 23, 2010 21.34 21.59 21.29 21.34 666 -0.20(-0.91%)
Sep 22, 2010 21.30 21.61 21.28 21.53 4,155,800 +0.25(+1.17%)
Sep 21, 2010 21.44 21.47 21.21 21.28 5,796,759 -0.20(-0.91%)
Sep 20, 2010 21.21 21.52 21.21 21.48 3,833,764 +0.27(+1.28%)
Sep 17, 2010 21.21 21.40 21.17 21.21 5,750,603 -0.18(-0.83%)
Sep 15, 2010 21.50 21.53 21.29 21.38 6,097,696 -0.14(-0.66%)
Sep 14, 2010 21.67 21.69 21.43 21.53 4,319,781 -0.17(-0.76%)
Sep 13, 2010 21.80 21.83 21.66 21.69 6,677,082 +0.04(+0.19%)
Sep 10, 2010 21.58 21.71 21.29 21.65 8,875,059 +0.17(+0.77%)
Sep 09, 2010 21.55 21.60 21.39 21.48 3,385,544 +0.16(+0.75%)
Sep 08, 2010 21.44 21.46 21.28 21.32 3,753,252 -0.05(-0.25%)
Sep 07, 2010 21.17 21.45 21.17 21.38 2,075 +0.03(+0.14%)
Sep 03, 2010 21.32 21.39 21.08 21.35 4,390,903 +0.15(+0.72%)
Sep 02, 2010 21.44 21.44 21.06 21.19 285 -0.15(-0.69%)
Sep 01, 2010 21.12 21.49 21.02 21.34 5,591,101 +0.46(+2.21%)
Aug 31, 2010 20.86 21.01 20.60 20.88 30,386 +0.09(+0.43%)
Aug 30, 2010 21.09 21.14 20.78 20.79 4,720,585 -0.07(-0.34%)
Aug 27, 2010 21.06 21.15 20.68 20.86 5,316,746 +0.06(+0.28%)
Aug 26, 2010 20.97 20.98 20.75 20.80 3,651,217 -0.08(-0.37%)
Aug 25, 2010 20.85 20.93 20.63 20.88 80,603 -0.05(-0.23%)
Aug 24, 2010 20.61 21.08 20.61 20.93 1,081 +0.18(+0.85%)
Aug 23, 2010 20.69 20.92 20.65 20.75 6,708,177 +0.17(+0.83%)
Aug 20, 2010 20.46 20.66 20.39 20.58 4,985,448 -0.01(-0.06%)
Aug 19, 2010 20.80 20.80 20.42 20.59 1,081 -0.22(-1.08%)
Aug 18, 2010 21.18 21.19 20.64 20.82 2,167 -0.32(-1.51%)
Aug 17, 2010 21.01 21.33 21.01 21.14 5,490,706 +0.02(+0.08%)
Aug 16, 2010 20.91 21.15 20.72 21.12 4,100,292 +0.12(+0.59%)
Aug 13, 2010 20.99 21.15 20.79 20.99 5,343,963 +0.10(+0.48%)
Aug 12, 2010 20.82 20.97 20.72 20.89 5,036,257 -0.09(-0.42%)
Aug 11, 2010 21.14 21.22 20.96 20.98 5,193,165 -0.46(-2.12%)
Aug 10, 2010 20.99 21.54 20.97 21.44 6,318,473 +0.25(+1.17%)
Aug 09, 2010 21.28 21.32 21.11 21.19 6,693,055 -0.08(-0.36%)
Aug 06, 2010 21.27 21.30 21.02 21.27 7,601,973 -0.01(-0.03%)
Aug 05, 2010 20.94 21.30 20.93 21.27 6,616,833 +0.25(+1.17%)
Aug 04, 2010 20.97 21.05 20.84 21.03 1,434 -0.15(-0.72%)
Aug 03, 2010 21.09 21.31 21.07 21.18 11,641 -0.01(-0.06%)
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.