Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.10 10.52 10.04 10.08 191,504 +0.26(+2.65%)
Jun 29, 2010 9.820 10.14 9.750 9.820 62,226 -0.93(-8.65%)
Jun 25, 2010 10.75 10.77 10.42 10.75 148,168,304 -0.03(-0.28%)
Jun 24, 2010 10.99 11.03 10.64 10.78 37,248 -0.25(-2.27%)
Jun 23, 2010 11.23 11.28 11.00 11.03 83,091,504 -0.19(-1.65%)
Jun 22, 2010 11.54 11.60 11.18 11.21 54,356 -0.31(-2.73%)
Jun 21, 2010 11.68 11.80 11.50 11.53 67,798,920 +0.07(+0.61%)
Jun 18, 2010 11.46 11.62 11.40 11.46 55,417,628 -0.02(-0.17%)
Jun 17, 2010 11.61 11.69 11.33 11.48 69,393,912 -0.15(-1.29%)
Jun 16, 2010 11.65 11.77 11.50 11.63 61,865,720 -0.07(-0.60%)
Jun 15, 2010 11.55 11.76 11.52 11.70 21,500 +0.24(+2.09%)
Jun 14, 2010 11.48 11.72 11.40 11.46 58,101,160 +0.06(+0.53%)
Jun 11, 2010 11.23 11.47 11.21 11.40 50,280,576 +0.01(+0.09%)
Jun 10, 2010 11.21 11.40 11.10 11.39 15,125 +0.34(+3.08%)
Jun 09, 2010 11.36 11.40 11.00 11.05 74,895,048 -0.17(-1.52%)
Jun 08, 2010 11.14 11.37 10.89 11.22 47,205 +0.13(+1.17%)
Jun 07, 2010 11.45 11.50 11.06 11.09 76,138,912 -0.41(-3.57%)
Jun 04, 2010 11.50 11.88 11.39 11.50 83,480,808 -0.46(-3.85%)
Jun 03, 2010 12.01 12.15 11.81 11.96 45,611 +0.11(+0.93%)
Jun 02, 2010 11.85 11.87 11.45 11.85 87,233,104 +0.44(+3.86%)
Jun 01, 2010 11.50 11.88 11.38 11.41 46,784 -0.32(-2.73%)
May 28, 2010 11.73 12.08 11.62 11.73 78,823,400 -0.26(-2.17%)
May 27, 2010 11.85 12.00 11.66 11.99 90,620,944 +0.60(+5.27%)
May 26, 2010 11.45 11.82 11.35 11.39 81,831 +0.37(+3.36%)
May 25, 2010 10.47 11.05 10.42 11.02 217,126 +0.01(+0.09%)
May 24, 2010 11.26 11.44 11.01 11.01 91,008,432 -0.25(-2.22%)
May 21, 2010 10.25 11.30 10.17 11.26 174,455,040 +0.04(+0.34%)
May 20, 2010 10.85 11.25 10.76 11.22 208,315 -0.33(-2.84%)
May 19, 2010 11.30 11.66 11.11 11.55 132,776,032 +0.01(+0.04%)
May 18, 2010 12.15 12.18 11.45 11.54 175,773 -0.40(-3.39%)
May 17, 2010 12.08 12.18 11.49 11.95 108,634,008 -0.16(-1.32%)
May 14, 2010 12.11 12.35 11.87 12.11 105,855,904 -0.31(-2.50%)
May 13, 2010 12.87 12.87 12.32 12.42 100,103,752 -0.08(-0.64%)
May 12, 2010 12.31 12.71 12.49 12.50 102,573,368 +0.19(+1.54%)
May 11, 2010 12.52 12.56 12.23 12.31 43,695 +0.16(+1.32%)
May 10, 2010 12.24 12.28 12.02 12.15 134,290,464 +0.64(+5.56%)
May 07, 2010 11.95 11.97 10.95 11.51 261,066,496 -0.10(-0.86%)
May 06, 2010 11.61 12.51 10.59 11.61 357,821 -0.53(-4.37%)
May 05, 2010 12.26 12.70 12.03 12.14 198,441,584 -0.71(-5.53%)
May 04, 2010 13.07 13.08 12.75 12.85 99,151 -0.45(-3.38%)
May 03, 2010 13.18 13.49 13.18 13.30 106,347,448 +0.28(+2.15%)
Apr 30, 2010 13.64 13.73 12.96 13.02 146,322,816 -0.56(-4.12%)
Apr 29, 2010 13.45 13.70 13.38 13.58 110,014,928 +0.33(+2.49%)
Apr 28, 2010 13.39 13.45 12.90 13.25 207,923,632 -0.32(-2.36%)
Apr 27, 2010 14.44 14.50 13.15 13.57 90,133 -0.89(-6.15%)
Apr 26, 2010 14.39 14.57 14.28 14.46 122,650,008 +0.25(+1.76%)
Apr 23, 2010 14.20 14.39 14.11 14.21 92,002,192 +0.01(+0.07%)
Apr 22, 2010 14.00 14.23 13.85 14.20 93,299,776 +0.07(+0.50%)
Apr 21, 2010 14.02 14.15 13.92 14.13 343,568 +0.22(+1.58%)
Apr 20, 2010 13.72 13.94 13.67 13.91 88,213 +0.31(+2.28%)
Apr 19, 2010 13.38 13.75 13.36 13.60 95,779,032 +0.18(+1.34%)
Apr 16, 2010 13.84 13.92 13.30 13.42 149,644,448 -0.34(-2.47%)
Apr 15, 2010 13.42 13.88 13.41 13.76 159,018,160 +0.41(+3.07%)
Apr 14, 2010 12.92 13.43 12.86 13.35 153,529,616 +0.56(+4.38%)
Apr 13, 2010 12.75 12.89 12.71 12.79 70,959,344 +0.02(+0.16%)
Apr 12, 2010 12.72 12.81 12.64 12.77 50,671,384 +0.05(+0.39%)
Apr 09, 2010 12.73 12.84 12.61 12.72 60,408,584 +0.09(+0.71%)
Apr 08, 2010 12.55 12.71 12.34 12.63 77,461,992 +0.05(+0.40%)
Apr 07, 2010 12.69 12.82 12.53 12.58 87,995,384 -0.12(-0.94%)
Apr 06, 2010 12.78 12.88 12.60 12.70 76,361,208 -0.19(-1.47%)
Apr 05, 2010 12.89 12.92 12.76 12.89 88,867,184 +0.26(+2.06%)
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.