Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.30 13.44 13.18 13.30 25,590 +0.03(+0.21%)
Sep 29, 2010 13.18 13.35 13.14 13.27 4,098,259 +0.02(+0.16%)
Sep 28, 2010 13.08 13.27 12.89 13.25 3,758,980 +0.17(+1.32%)
Sep 27, 2010 13.01 13.13 12.93 13.08 4,481,926 +0.11(+0.82%)
Sep 24, 2010 12.86 12.97 12.85 12.97 4,850,848 +0.28(+2.21%)
Sep 23, 2010 12.69 12.79 12.64 12.69 3,478,291 -0.10(-0.81%)
Sep 22, 2010 12.92 12.97 12.72 12.79 4,684,953 -0.08(-0.64%)
Sep 21, 2010 12.97 12.98 12.81 12.87 5,156,835 -0.08(-0.61%)
Sep 20, 2010 12.78 12.97 12.77 12.95 3,667,444 +0.24(+1.86%)
Sep 17, 2010 12.72 12.83 12.67 12.72 4,895,157 -0.09(-0.72%)
Sep 15, 2010 12.62 12.83 12.60 12.81 3,884,758 +0.14(+1.10%)
Sep 14, 2010 12.49 12.71 12.47 12.67 3,961,671 +0.16(+1.29%)
Sep 13, 2010 12.48 12.58 12.44 12.51 3,467,390 +0.11(+0.93%)
Sep 10, 2010 12.38 12.44 12.30 12.39 3,067,979 +0.07(+0.59%)
Sep 09, 2010 12.47 12.53 12.28 12.32 2,737,132 -0.00(-0.03%)
Sep 08, 2010 12.26 12.45 12.21 12.32 5,464,437 +0.14(+1.16%)
Sep 07, 2010 12.27 12.31 12.17 12.18 4,692,381 -0.12(-0.99%)
Sep 03, 2010 12.25 12.32 12.12 12.30 6,066,734 +0.21(+1.76%)
Sep 02, 2010 11.93 12.13 11.93 12.09 1,148 +0.17(+1.39%)
Sep 01, 2010 11.66 12.01 11.66 11.93 6,928,769 +0.45(+3.93%)
Aug 31, 2010 11.47 11.70 11.41 11.47 63,787 -0.39(-3.29%)
Aug 30, 2010 12.03 12.16 11.87 11.87 4,802,918 -0.16(-1.35%)
Aug 27, 2010 12.01 12.06 11.80 12.03 6,137,303 +0.11(+0.94%)
Aug 26, 2010 12.20 12.21 11.90 11.92 5,058,444 -0.25(-2.03%)
Aug 25, 2010 12.04 12.17 11.88 12.16 4,708,130 +0.04(+0.31%)
Aug 24, 2010 12.10 12.20 11.93 12.13 718 -0.13(-1.09%)
Aug 23, 2010 12.32 12.49 12.25 12.26 7,878,240 -0.04(-0.32%)
Aug 20, 2010 12.28 12.33 12.16 12.30 5,874,197 -0.07(-0.53%)
Aug 19, 2010 12.61 12.61 12.31 12.36 718 -0.28(-2.22%)
Aug 18, 2010 12.64 12.74 12.51 12.64 5,709,147 -0.03(-0.21%)
Aug 17, 2010 12.59 12.77 12.51 12.67 2,686,151 +0.20(+1.58%)
Aug 16, 2010 12.41 12.53 12.25 12.47 2,841,361 +0.02(+0.13%)
Aug 13, 2010 12.46 12.59 12.45 12.46 2,994,403 -0.10(-0.78%)
Aug 12, 2010 12.54 12.58 12.41 12.55 5,102,490 -0.12(-0.96%)
Aug 11, 2010 12.86 12.88 12.59 12.68 5,116,059 -0.32(-2.47%)
Aug 10, 2010 13.00 13.11 12.86 13.00 1,228 -0.11(-0.83%)
Aug 09, 2010 13.21 13.23 13.07 13.11 4,121,982 -0.01(-0.10%)
Aug 06, 2010 13.12 13.18 12.94 13.12 4,603,772 -0.03(-0.26%)
Aug 05, 2010 13.08 13.19 12.98 13.15 3,157,217 -0.05(-0.38%)
Aug 04, 2010 12.99 13.23 12.98 13.20 3,396,011 +0.26(+2.04%)
Aug 03, 2010 13.07 13.12 12.92 12.94 3,407,067 -0.23(-1.76%)
Aug 02, 2010 13.10 13.26 13.08 13.17 5,385,988 +0.26(+1.98%)
Jul 30, 2010 12.92 12.94 12.67 12.92 6,686,504 +0.02(+0.13%)
Jul 29, 2010 13.00 13.06 12.72 12.90 4,868,524 -0.05(-0.39%)
Jul 28, 2010 13.03 13.13 12.85 12.95 4,998,716 -0.13(-1.02%)
Jul 27, 2010 13.35 13.37 12.95 13.08 7,100,330 -0.25(-1.86%)
Jul 26, 2010 13.03 13.37 12.96 13.33 7,631,657 +0.34(+2.63%)
Jul 23, 2010 12.86 13.15 12.86 12.99 10,717,139 +0.22(+1.76%)
Jul 22, 2010 12.73 12.94 12.39 12.76 1,228 +0.72(+6.00%)
Jul 21, 2010 12.28 12.31 12.01 12.04 6,619,909 -0.17(-1.39%)
Jul 20, 2010 12.21 12.22 11.65 12.21 5,263,572 +0.36(+3.04%)
Jul 19, 2010 11.92 12.02 11.74 11.85 4,152,522 -0.01(-0.11%)
Jul 16, 2010 11.86 12.35 11.83 11.86 6,552,203 -0.42(-3.42%)
Jul 15, 2010 12.39 12.45 12.20 12.28 6,776,630 -0.12(-0.93%)
Jul 14, 2010 12.34 12.41 12.20 12.40 6,162,074 -0.00(-0.04%)
Jul 13, 2010 12.30 12.47 12.22 12.40 4,229,712 +0.30(+2.45%)
Jul 12, 2010 12.13 12.27 12.04 12.11 5,571,756 -0.09(-0.71%)
Jul 09, 2010 12.19 12.22 12.02 12.19 4,890,022 +0.10(+0.85%)
Jul 08, 2010 11.87 12.12 11.87 12.09 6,744,451 +0.28(+2.37%)
Jul 07, 2010 11.39 11.83 11.36 11.81 5,753,083 +0.43(+3.78%)
Jul 06, 2010 11.61 11.70 11.27 11.38 5,045,041 -0.12(-1.01%)
Jul 02, 2010 11.50 11.74 11.44 11.50 4,587,686 -0.15(-1.26%)
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.