Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 11.57 11.75 11.37 11.64 6,563,566 +0.06(+0.48%)
Jun 30, 2010 11.72 11.83 11.57 11.59 7,689,321 -0.17(-1.47%)
Jun 29, 2010 12.05 12.05 11.67 11.76 9,519,439 -0.50(-4.10%)
Jun 25, 2010 12.26 12.28 12.06 12.26 9,000,187 +0.10(+0.82%)
Jun 24, 2010 12.33 12.34 12.09 12.16 7,134,856 -0.21(-1.72%)
Jun 23, 2010 12.43 12.47 12.24 12.38 6,739,924 -0.06(-0.44%)
Jun 22, 2010 12.85 12.95 12.42 12.43 5,313,288 -0.36(-2.80%)
Jun 21, 2010 13.03 13.05 12.72 12.79 5,941,050 -0.10(-0.75%)
Jun 18, 2010 12.89 12.98 12.76 12.89 5,964,102 +0.09(+0.71%)
Jun 17, 2010 12.93 12.96 12.70 12.80 8,633,639 -0.11(-0.82%)
Jun 16, 2010 12.98 13.02 12.80 12.90 6,746,152 -0.13(-0.97%)
Jun 15, 2010 12.78 13.05 12.71 13.03 4,980,265 +0.32(+2.48%)
Jun 14, 2010 12.74 12.87 12.67 12.71 4,390,340 +0.05(+0.41%)
Jun 11, 2010 12.53 12.75 12.52 12.66 5,962,966 +0.04(+0.31%)
Jun 10, 2010 12.40 12.64 12.34 12.62 4,215,929 +0.47(+3.84%)
Jun 09, 2010 12.10 12.35 12.10 12.16 6,506,375 +0.12(+1.03%)
Jun 08, 2010 11.93 12.05 11.75 12.03 6,222,140 +0.10(+0.87%)
Jun 07, 2010 12.16 12.20 11.92 11.93 6,094,951 -0.19(-1.57%)
Jun 04, 2010 12.12 12.47 12.06 12.12 5,814,537 -0.50(-3.97%)
Jun 03, 2010 12.60 12.70 12.51 12.62 4,395,288 +0.02(+0.14%)
Jun 02, 2010 12.28 12.60 12.17 12.60 6,847,663 +0.35(+2.86%)
Jun 01, 2010 12.40 12.57 12.24 12.25 5,060,381 -0.25(-1.97%)
May 28, 2010 12.50 12.68 12.41 12.50 6,035,294 -0.08(-0.62%)
May 27, 2010 12.51 12.58 12.41 12.57 11,698,029 +0.28(+2.29%)
May 26, 2010 12.55 12.60 12.27 12.29 10,411,728 -0.15(-1.23%)
May 25, 2010 12.27 12.48 12.10 12.45 13,203,072 -0.05(-0.40%)
May 24, 2010 12.59 12.67 12.48 12.50 3,400,065 -0.09(-0.69%)
May 21, 2010 12.22 12.74 12.12 12.58 6,347,486 +0.16(+1.30%)
May 20, 2010 12.39 12.69 12.32 12.42 618 -0.50(-3.85%)
May 19, 2010 12.97 13.06 12.73 12.92 6,909,481 -0.13(-0.97%)
May 18, 2010 13.31 13.42 13.04 13.05 146,080 -0.12(-0.92%)
May 17, 2010 13.24 13.24 12.88 13.17 5,093,497 -0.05(-0.39%)
May 14, 2010 13.22 13.43 13.12 13.22 5,779,468 -0.25(-1.82%)
May 13, 2010 13.69 13.71 13.43 13.46 4,681,952 -0.19(-1.38%)
May 12, 2010 13.48 13.71 13.46 13.65 4,901,729 +0.19(+1.38%)
May 11, 2010 13.61 13.68 13.44 13.47 6,179,623 +0.04(+0.30%)
May 10, 2010 13.31 13.43 13.26 13.43 6,541,234 +0.68(+5.35%)
May 07, 2010 12.93 13.10 12.59 12.75 8,355,559 -0.26(-1.98%)
May 06, 2010 13.41 13.49 12.21 13.00 8,499,944 -0.41(-3.05%)
May 05, 2010 13.46 13.62 13.40 13.41 7,768,644 -0.16(-1.18%)
May 04, 2010 13.71 13.79 13.53 13.57 5,724,830 -0.34(-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.