Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.17 12.41 12.11 12.17 60,128 -0.41(-3.29%)
Aug 30, 2010 12.76 12.90 12.59 12.59 4,527,421 -0.17(-1.35%)
Aug 27, 2010 12.74 12.79 12.52 12.76 5,785,264 +0.12(+0.94%)
Aug 26, 2010 12.94 12.95 12.62 12.64 4,768,290 -0.26(-2.03%)
Aug 25, 2010 12.78 12.91 12.60 12.90 4,438,070 +0.04(+0.31%)
Aug 24, 2010 12.84 12.94 12.65 12.86 677 -0.14(-1.09%)
Aug 23, 2010 13.07 13.25 13.00 13.01 7,426,341 -0.04(-0.32%)
Aug 20, 2010 13.03 13.08 12.90 13.05 5,537,251 -0.07(-0.53%)
Aug 19, 2010 13.37 13.37 13.06 13.12 677 -0.30(-2.21%)
Aug 18, 2010 13.41 13.51 13.28 13.41 5,381,668 -0.03(-0.21%)
Aug 17, 2010 13.36 13.55 13.27 13.44 2,532,073 +0.21(+1.58%)
Aug 16, 2010 13.17 13.29 13.00 13.23 2,678,380 +0.02(+0.13%)
Aug 13, 2010 13.21 13.35 13.21 13.21 2,822,643 -0.10(-0.78%)
Aug 12, 2010 13.30 13.34 13.17 13.32 4,809,810 -0.13(-0.96%)
Aug 11, 2010 13.64 13.66 13.35 13.45 4,822,600 -0.34(-2.47%)
Aug 10, 2010 13.79 13.91 13.64 13.79 1,157 -0.12(-0.83%)
Aug 09, 2010 14.02 14.03 13.87 13.90 3,885,544 -0.01(-0.10%)
Aug 06, 2010 13.92 13.99 13.73 13.92 4,339,698 -0.04(-0.26%)
Aug 05, 2010 13.88 13.99 13.77 13.95 2,976,118 -0.05(-0.38%)
Aug 04, 2010 13.78 14.03 13.77 14.01 3,201,215 +0.28(+2.04%)
Aug 03, 2010 13.87 13.92 13.70 13.73 3,211,637 -0.25(-1.75%)
Aug 02, 2010 13.90 14.07 13.88 13.97 5,077,046 +0.27(+1.98%)
Jul 30, 2010 13.70 13.73 13.44 13.70 6,302,964 +0.02(+0.13%)
Jul 29, 2010 13.79 13.86 13.49 13.68 4,589,263 -0.05(-0.39%)
Jul 28, 2010 13.82 13.93 13.63 13.74 4,711,988 -0.14(-1.02%)
Jul 27, 2010 14.16 14.18 13.74 13.88 6,693,052 -0.26(-1.86%)
Jul 26, 2010 13.82 14.18 13.75 14.14 7,193,902 +0.36(+2.63%)
Jul 23, 2010 13.64 13.95 13.64 13.78 10,102,399 +0.24(+1.76%)
Jul 22, 2010 13.51 13.73 13.15 13.54 1,157 +0.77(+6.00%)
Jul 21, 2010 13.03 13.06 12.74 12.77 6,240,189 -0.18(-1.39%)
Jul 20, 2010 12.95 12.96 12.36 12.95 4,961,652 +0.38(+3.04%)
Jul 19, 2010 12.65 12.75 12.45 12.57 3,914,331 -0.01(-0.11%)
Jul 16, 2010 12.59 13.10 12.55 12.59 6,176,366 -0.45(-3.42%)
Jul 15, 2010 13.14 13.21 12.94 13.03 6,387,920 -0.12(-0.93%)
Jul 14, 2010 13.09 13.17 12.94 13.15 5,808,615 -0.01(-0.04%)
Jul 13, 2010 13.04 13.22 12.97 13.16 3,987,094 +0.31(+2.45%)
Jul 12, 2010 12.87 13.01 12.77 12.84 5,252,158 -0.09(-0.71%)
Jul 09, 2010 12.94 12.97 12.75 12.94 4,609,528 +0.11(+0.85%)
Jul 08, 2010 12.59 12.86 12.59 12.83 6,357,586 +0.30(+2.37%)
Jul 07, 2010 12.08 12.55 12.05 12.53 5,423,084 +0.46(+3.78%)
Jul 06, 2010 12.31 12.41 11.96 12.07 4,755,656 -0.12(-1.01%)
Jul 02, 2010 12.20 12.45 12.14 12.20 4,324,534 -0.16(-1.26%)
Jul 01, 2010 12.27 12.46 12.07 12.35 6,187,077 +0.06(+0.48%)
Jun 30, 2010 12.44 12.55 12.27 12.29 7,248,259 -0.18(-1.47%)
Jun 29, 2010 12.78 12.79 12.38 12.48 8,973,400 -0.53(-4.10%)
Jun 25, 2010 13.01 13.03 12.79 13.01 8,483,933 +0.11(+0.82%)
Jun 24, 2010 13.08 13.09 12.83 12.91 6,725,597 -0.23(-1.72%)
Jun 23, 2010 13.18 13.23 12.98 13.13 6,353,319 -0.06(-0.45%)
Jun 22, 2010 13.63 13.74 13.17 13.19 5,008,516 -0.38(-2.80%)
Jun 21, 2010 13.83 13.85 13.49 13.57 5,600,269 -0.10(-0.75%)
Jun 18, 2010 13.67 13.77 13.54 13.67 5,621,999 +0.10(+0.71%)
Jun 17, 2010 13.72 13.74 13.47 13.58 8,138,410 -0.11(-0.82%)
Jun 16, 2010 13.77 13.82 13.58 13.69 6,359,190 -0.13(-0.98%)
Jun 15, 2010 13.55 13.84 13.48 13.82 4,694,595 +0.34(+2.48%)
Jun 14, 2010 13.52 13.66 13.44 13.49 4,138,508 +0.06(+0.41%)
Jun 11, 2010 13.30 13.52 13.28 13.43 5,620,927 +0.04(+0.31%)
Jun 10, 2010 13.16 13.41 13.09 13.39 3,974,101 +0.50(+3.84%)
Jun 09, 2010 12.84 13.11 12.84 12.89 6,133,167 +0.13(+1.03%)
Jun 08, 2010 12.65 12.78 12.46 12.76 5,865,236 +0.11(+0.87%)
Jun 07, 2010 12.90 12.94 12.64 12.65 5,745,343 -0.20(-1.57%)
Jun 04, 2010 12.86 13.23 12.79 12.86 5,481,013 -0.61(-4.54%)
Jun 03, 2010 13.45 13.55 13.35 13.47 4,118,796 +0.02(+0.14%)
Jun 02, 2010 13.10 13.45 12.98 13.45 6,416,901 +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.