Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.17 11.53 11.13 11.16 73,510 -0.08(-0.71%)
Aug 30, 2010 11.24 11.33 11.16 11.24 15,299,714 -0.04(-0.35%)
Aug 27, 2010 11.28 11.29 11.00 11.28 16,424,705 +0.08(+0.71%)
Aug 26, 2010 11.24 11.32 11.11 11.20 17,015,024 -0.03(-0.29%)
Aug 25, 2010 11.07 11.31 11.03 11.23 19,066,578 +0.07(+0.65%)
Aug 24, 2010 11.21 11.27 11.02 11.16 924 -0.19(-1.69%)
Aug 23, 2010 11.49 11.59 11.33 11.35 9,194,371 -0.12(-1.04%)
Aug 20, 2010 11.93 12.05 11.28 11.47 20,824,838 -0.26(-2.20%)
Aug 19, 2010 11.88 12.05 11.65 11.73 2,404 -0.18(-1.50%)
Aug 18, 2010 11.68 11.98 11.65 11.90 11,332,045 +0.23(+1.93%)
Aug 17, 2010 11.79 11.88 11.68 11.68 8,496,085 +0.01(+0.06%)
Aug 16, 2010 11.63 11.87 11.56 11.67 6,910,798 -0.03(-0.23%)
Aug 13, 2010 11.70 11.94 11.68 11.70 8,432,671 -0.19(-1.56%)
Aug 12, 2010 11.61 11.93 11.51 11.88 12,599,786 +0.05(+0.39%)
Aug 11, 2010 11.79 11.96 11.70 11.84 740 -0.25(-2.03%)
Aug 10, 2010 12.21 12.30 12.00 12.08 10,602,096 -0.21(-1.67%)
Aug 09, 2010 12.20 12.35 12.18 12.29 8,497,438 +0.19(+1.53%)
Aug 06, 2010 12.10 12.12 11.91 12.10 12,565,427 -0.12(-0.97%)
Aug 05, 2010 12.18 12.36 11.94 12.22 18,589,968 +0.22(+1.82%)
Aug 04, 2010 11.77 12.12 11.77 12.00 17,412,676 +0.29(+2.49%)
Aug 03, 2010 12.16 12.18 11.67 11.71 15,826,703 -0.50(-4.12%)
Aug 02, 2010 12.24 12.25 12.03 12.22 12,623,655 +0.23(+1.88%)
Jul 30, 2010 11.99 12.03 11.55 11.99 14,668,627 +0.07(+0.56%)
Jul 29, 2010 11.98 12.10 11.75 11.92 755 -0.19(-1.53%)
Jul 28, 2010 12.11 12.22 11.88 12.11 552 +0.00(+0.00%)
Jul 27, 2010 12.11 12.73 12.09 12.11 740 -0.50(-3.94%)
Jul 26, 2010 12.17 12.61 12.13 12.61 15,073,374 +0.42(+3.42%)
Jul 23, 2010 12.11 12.22 11.96 12.19 14,455,287 +0.05(+0.44%)
Jul 22, 2010 12.12 12.25 12.02 12.14 18,332,932 +0.15(+1.22%)
Jul 21, 2010 12.30 12.35 11.92 11.99 13,734,383 -0.24(-2.00%)
Jul 20, 2010 12.24 12.29 11.94 12.24 14,422,479 +0.13(+1.04%)
Jul 19, 2010 12.00 12.22 11.97 12.11 9,727,338 +0.11(+0.88%)
Jul 16, 2010 12.00 12.39 11.96 12.00 15,842,315 -0.30(-2.42%)
Jul 15, 2010 12.34 12.47 12.17 12.30 15,117,152 -0.03(-0.21%)
Jul 14, 2010 12.45 12.47 12.26 12.33 17,218,436 -0.18(-1.43%)
Jul 13, 2010 12.56 12.59 12.33 12.51 17,149,548 +0.05(+0.43%)
Jul 12, 2010 12.21 12.59 12.21 12.45 17,814,566 +0.19(+1.51%)
Jul 09, 2010 12.27 12.38 12.05 12.27 18,227,622 +0.21(+1.70%)
Jul 08, 2010 12.69 12.75 11.77 12.06 47,470,000 -1.03(-7.84%)
Jul 07, 2010 12.84 13.14 12.59 13.09 22,623,164 +0.26(+2.06%)
Jul 06, 2010 13.08 13.27 12.65 12.83 4,638 -0.07(-0.56%)
Jul 02, 2010 12.90 13.22 12.88 12.90 13,208,313 -0.21(-1.57%)
Jul 01, 2010 12.79 13.16 12.69 13.10 17,256,188 +0.28(+2.21%)
Jun 30, 2010 12.83 13.16 12.79 12.82 1,366 -0.09(-0.66%)
Jun 29, 2010 13.15 13.15 12.78 12.91 19,087,012 -0.40(-3.02%)
Jun 25, 2010 13.31 13.47 13.14 13.31 13,779,648 +0.07(+0.50%)
Jun 24, 2010 13.41 13.42 13.10 13.24 15,992,357 -0.24(-1.81%)
Jun 23, 2010 13.34 13.58 13.22 13.49 12,953,939 +0.02(+0.15%)
Jun 22, 2010 13.81 14.04 13.42 13.47 11,229,561 -0.33(-2.39%)
Jun 21, 2010 14.14 14.26 13.72 13.79 9,614,228 -0.20(-1.41%)
Jun 18, 2010 13.99 14.23 13.99 13.99 14,584,989 +0.01(+0.09%)
Jun 17, 2010 14.30 14.37 13.87 13.98 13,151,599 -0.30(-2.08%)
Jun 16, 2010 14.45 14.55 14.21 14.28 11,013,145 -0.34(-2.30%)
Jun 15, 2010 14.57 14.66 14.38 14.61 24,287 +0.10(+0.68%)
Jun 14, 2010 14.62 14.65 14.47 14.51 11,706,271 +0.03(+0.18%)
Jun 11, 2010 14.27 14.60 14.26 14.49 16,183,643 -0.05(-0.32%)
Jun 10, 2010 14.15 14.55 14.15 14.53 16,021,071 +0.57(+4.06%)
Jun 09, 2010 13.92 14.33 13.87 13.97 21,141,158 +0.05(+0.33%)
Jun 08, 2010 13.61 13.94 13.52 13.92 986 +0.27(+1.98%)
Jun 07, 2010 13.81 14.08 13.65 13.65 19,291,312 -0.16(-1.15%)
Jun 04, 2010 13.81 14.20 13.68 13.81 23,301,062 -0.55(-3.85%)
Jun 03, 2010 14.54 14.73 14.18 14.36 16,412,910 -0.09(-0.59%)
Jun 02, 2010 14.08 14.46 14.08 14.45 14,503,549 +0.36(+2.52%)
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.