Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.73 13.75 13.46 13.73 6,291,521 +0.02(+0.13%)
Jul 29, 2010 13.82 13.88 13.52 13.71 4,580,932 -0.05(-0.39%)
Jul 28, 2010 13.85 13.96 13.66 13.76 4,703,434 -0.14(-1.02%)
Jul 27, 2010 14.19 14.21 13.76 13.90 6,680,901 -0.26(-1.86%)
Jul 26, 2010 13.85 14.21 13.78 14.17 7,180,842 +0.36(+2.63%)
Jul 23, 2010 13.67 13.98 13.67 13.80 10,084,059 +0.24(+1.76%)
Jul 22, 2010 13.53 13.75 13.17 13.57 1,155 +0.77(+6.00%)
Jul 21, 2010 13.05 13.09 12.76 12.80 6,228,860 -0.18(-1.39%)
Jul 20, 2010 12.98 12.98 12.38 12.98 4,952,644 +0.38(+3.04%)
Jul 19, 2010 12.67 12.78 12.47 12.59 3,907,225 -0.01(-0.11%)
Jul 16, 2010 12.61 13.12 12.58 12.61 6,165,153 -0.45(-3.42%)
Jul 15, 2010 13.17 13.23 12.96 13.05 6,376,323 -0.12(-0.93%)
Jul 14, 2010 13.11 13.19 12.97 13.18 5,798,070 -0.01(-0.04%)
Jul 13, 2010 13.07 13.25 12.99 13.18 3,979,856 +0.31(+2.45%)
Jul 12, 2010 12.89 13.04 12.79 12.87 5,242,623 -0.09(-0.71%)
Jul 09, 2010 12.96 12.99 12.78 12.96 4,601,160 +0.11(+0.85%)
Jul 08, 2010 12.61 12.88 12.61 12.85 6,346,045 +0.30(+2.37%)
Jul 07, 2010 12.10 12.58 12.07 12.55 5,413,239 +0.46(+3.78%)
Jul 06, 2010 12.34 12.44 11.98 12.10 4,747,022 -0.12(-1.00%)
Jul 02, 2010 12.22 12.47 12.16 12.22 4,316,683 -0.16(-1.26%)
Jul 01, 2010 12.29 12.49 12.09 12.37 6,175,845 +0.06(+0.48%)
Jun 30, 2010 12.46 12.58 12.29 12.32 7,235,100 -0.18(-1.47%)
Jun 29, 2010 12.80 12.81 12.41 12.50 8,957,110 -0.53(-4.10%)
Jun 25, 2010 13.03 13.05 12.82 13.03 8,468,531 +0.11(+0.82%)
Jun 24, 2010 13.11 13.11 12.85 12.93 6,713,388 -0.23(-1.72%)
Jun 23, 2010 13.21 13.25 13.01 13.16 6,341,785 -0.06(-0.44%)
Jun 22, 2010 13.66 13.77 13.20 13.21 4,999,423 -0.38(-2.80%)
Jun 21, 2010 13.85 13.87 13.52 13.59 5,590,102 -0.10(-0.75%)
Jun 18, 2010 13.70 13.79 13.56 13.70 5,611,792 +0.10(+0.71%)
Jun 17, 2010 13.75 13.77 13.50 13.60 8,123,635 -0.11(-0.82%)
Jun 16, 2010 13.80 13.84 13.60 13.71 6,347,646 -0.13(-0.97%)
Jun 15, 2010 13.58 13.87 13.51 13.85 4,686,072 +0.34(+2.48%)
Jun 14, 2010 13.54 13.68 13.46 13.51 4,130,995 +0.06(+0.41%)
Jun 11, 2010 13.32 13.55 13.30 13.46 5,610,723 +0.04(+0.31%)
Jun 10, 2010 13.18 13.43 13.11 13.41 3,966,887 +0.50(+3.84%)
Jun 09, 2010 12.86 13.13 12.86 12.92 6,122,032 +0.13(+1.03%)
Jun 08, 2010 12.68 12.80 12.48 12.79 5,854,588 +0.11(+0.87%)
Jun 07, 2010 12.92 12.97 12.67 12.68 5,734,912 -0.20(-1.57%)
Jun 04, 2010 12.88 13.25 12.81 12.88 5,471,062 -0.61(-4.54%)
Jun 03, 2010 13.47 13.57 13.38 13.49 4,111,318 +0.02(+0.14%)
Jun 02, 2010 13.13 13.47 13.01 13.47 6,405,251 +0.37(+2.86%)
Jun 01, 2010 13.26 13.44 13.09 13.10 4,733,441 -0.26(-1.96%)
May 28, 2010 13.36 13.55 13.27 13.36 5,645,368 -0.08(-0.62%)
May 27, 2010 13.38 13.45 13.26 13.44 10,942,246 +0.30(+2.29%)
May 26, 2010 13.42 13.47 13.12 13.14 9,739,051 -0.16(-1.23%)
May 25, 2010 13.11 13.34 12.94 13.31 12,350,052 -0.05(-0.40%)
May 24, 2010 13.46 13.55 13.34 13.36 3,180,395 -0.09(-0.69%)
May 21, 2010 13.06 13.62 12.96 13.45 5,937,389 +0.17(+1.30%)
May 20, 2010 13.24 13.56 13.17 13.28 578 -0.53(-3.85%)
May 19, 2010 13.86 13.96 13.61 13.81 6,463,075 -0.13(-0.97%)
May 18, 2010 14.22 14.35 13.94 13.95 136,642 -0.13(-0.92%)
May 17, 2010 14.15 14.16 13.77 14.08 4,764,418 -0.06(-0.39%)
May 14, 2010 14.13 14.36 14.02 14.13 5,406,070 -0.26(-1.82%)
May 13, 2010 14.64 14.66 14.36 14.39 4,379,462 -0.20(-1.38%)
May 12, 2010 14.41 14.66 14.39 14.60 4,585,039 +0.20(+1.38%)
May 11, 2010 14.55 14.63 14.37 14.40 5,780,372 +0.04(+0.30%)
May 10, 2010 14.23 14.35 14.17 14.35 6,118,620 +0.73(+5.35%)
May 07, 2010 13.83 14.00 13.45 13.63 7,815,726 -0.27(-1.98%)
May 06, 2010 14.34 14.42 13.05 13.90 7,950,782 -0.44(-3.05%)
May 05, 2010 14.39 14.56 14.32 14.34 7,266,730 -0.17(-1.18%)
May 04, 2010 14.66 14.74 14.47 14.51 5,354,962 -0.36(-2.42%)
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.