Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.19 12.43 12.13 12.19 60,019 -0.42(-3.29%)
Aug 30, 2010 12.78 12.92 12.61 12.61 4,519,202 -0.17(-1.35%)
Aug 27, 2010 12.76 12.81 12.54 12.78 5,774,762 +0.12(+0.94%)
Aug 26, 2010 12.96 12.97 12.64 12.66 4,759,633 -0.26(-2.03%)
Aug 25, 2010 12.80 12.93 12.62 12.93 4,430,013 +0.04(+0.31%)
Aug 24, 2010 12.86 12.97 12.68 12.89 676 -0.14(-1.09%)
Aug 23, 2010 13.10 13.27 13.02 13.03 7,412,859 -0.04(-0.32%)
Aug 20, 2010 13.05 13.10 12.92 13.07 5,527,198 -0.07(-0.53%)
Aug 19, 2010 13.40 13.40 13.08 13.14 676 -0.30(-2.21%)
Aug 18, 2010 13.44 13.54 13.30 13.44 5,371,898 -0.03(-0.21%)
Aug 17, 2010 13.38 13.57 13.30 13.46 2,527,476 +0.21(+1.58%)
Aug 16, 2010 13.19 13.32 13.02 13.26 2,673,517 +0.02(+0.13%)
Aug 13, 2010 13.24 13.38 13.23 13.24 2,817,518 -0.10(-0.78%)
Aug 12, 2010 13.32 13.37 13.19 13.34 4,801,078 -0.13(-0.96%)
Aug 11, 2010 13.67 13.68 13.38 13.47 4,813,844 -0.34(-2.47%)
Aug 10, 2010 13.81 13.94 13.66 13.81 1,155 -0.12(-0.83%)
Aug 09, 2010 14.04 14.06 13.90 13.93 3,878,490 -0.01(-0.10%)
Aug 06, 2010 13.94 14.01 13.76 13.94 4,331,820 -0.04(-0.26%)
Aug 05, 2010 13.90 14.01 13.80 13.98 2,970,715 -0.05(-0.38%)
Aug 04, 2010 13.81 14.06 13.80 14.03 3,195,403 +0.28(+2.04%)
Aug 03, 2010 13.89 13.94 13.73 13.75 3,205,806 -0.25(-1.76%)
Aug 02, 2010 13.93 14.09 13.90 14.00 5,067,829 +0.27(+1.98%)
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%)
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.