Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.15 13.30 13.01 13.02 20,318,184 -0.15(-1.14%)
Oct 28, 2010 13.25 13.35 13.03 13.17 14,815,486 +0.04(+0.33%)
Oct 27, 2010 13.04 13.23 12.95 13.13 11,688,143 -0.20(-1.50%)
Oct 25, 2010 13.35 13.48 13.26 13.33 9,232,694 +0.08(+0.59%)
Oct 22, 2010 13.24 13.29 13.15 13.25 7,860,500 +0.05(+0.38%)
Oct 21, 2010 13.29 13.33 13.00 13.20 11,365,019 -0.01(-0.05%)
Oct 20, 2010 13.05 13.32 13.00 13.20 12,266,910 +0.18(+1.37%)
Oct 19, 2010 13.20 13.23 12.88 13.03 16,276,175 -0.41(-3.02%)
Oct 18, 2010 13.35 13.44 13.23 13.43 12,720,519 +0.06(+0.43%)
Oct 15, 2010 13.20 13.41 13.16 13.38 15,184,647 +0.28(+2.12%)
Oct 14, 2010 13.26 13.35 13.01 13.10 11,821,771 -0.22(-1.66%)
Oct 13, 2010 13.22 13.50 13.21 13.32 14,365,557 +0.18(+1.35%)
Oct 12, 2010 13.03 13.21 12.93 13.14 10,438,691 +0.10(+0.77%)
Oct 11, 2010 13.18 13.20 13.00 13.04 10,280,117 -0.04(-0.33%)
Oct 08, 2010 13.08 13.13 12.92 13.08 12,481,550 +0.11(+0.82%)
Oct 07, 2010 13.11 13.11 12.70 12.98 19,554,196 -0.10(-0.76%)
Oct 06, 2010 13.14 13.30 12.87 13.08 15,909,963 -0.11(-0.80%)
Oct 05, 2010 12.94 13.23 12.90 13.18 32,026 +0.42(+3.29%)
Oct 04, 2010 12.95 13.03 12.63 12.76 13,921,100 -0.22(-1.70%)
Oct 01, 2010 12.98 13.18 12.84 12.98 13,105,149 -0.04(-0.29%)
Sep 30, 2010 13.20 13.28 12.89 13.02 63,395 -0.07(-0.53%)
Sep 29, 2010 13.05 13.37 13.01 13.09 49,651 +0.08(+0.60%)
Sep 28, 2010 12.66 13.04 12.58 13.01 30,360 +0.36(+2.87%)
Sep 27, 2010 12.63 12.79 12.51 12.65 13,365,456 +0.01(+0.06%)
Sep 24, 2010 12.61 12.70 12.54 12.64 14,646,411 +0.25(+2.01%)
Sep 23, 2010 12.39 12.70 12.07 12.39 23,400,160 +0.17(+1.40%)
Sep 22, 2010 12.31 12.39 12.14 12.22 25,718,130 -0.32(-2.56%)
Sep 21, 2010 12.62 12.81 12.45 12.54 26,356,872 +0.00(+0.00%)
Sep 20, 2010 12.13 12.57 12.11 12.54 17,766,770 +0.43(+3.59%)
Sep 17, 2010 12.11 12.30 12.04 12.11 18,519,096 -0.10(-0.82%)
Sep 15, 2010 12.48 12.54 12.07 12.21 28,205,764 -0.33(-2.67%)
Sep 14, 2010 12.13 12.74 12.13 12.54 98,488 +0.57(+4.76%)
Sep 13, 2010 11.55 11.98 11.54 11.97 31,615,016 +0.52(+4.54%)
Sep 10, 2010 11.67 11.69 11.36 11.45 19,092,890 -0.16(-1.35%)
Sep 09, 2010 12.06 12.10 11.61 11.61 1,123 -0.28(-2.40%)
Sep 08, 2010 12.01 12.04 11.85 11.89 4,807 -0.11(-0.89%)
Sep 07, 2010 11.92 12.06 11.90 12.00 5,012 +0.03(+0.24%)
Sep 03, 2010 11.92 12.00 11.73 11.97 18,634,020 +0.26(+2.19%)
Sep 02, 2010 11.58 11.86 11.55 11.72 1,689 +0.09(+0.80%)
Sep 01, 2010 11.42 11.74 11.30 11.62 19,618,916 +0.46(+4.09%)
Aug 31, 2010 11.12 11.43 11.10 11.17 60,174 -0.23(-2.04%)
Aug 30, 2010 11.39 11.57 11.35 11.40 19,728,794 +0.02(+0.16%)
Aug 27, 2010 11.38 11.43 11.00 11.38 20,592,894 +0.12(+1.08%)
Aug 26, 2010 11.59 11.65 11.15 11.26 25,988,970 -0.23(-1.98%)
Aug 25, 2010 11.27 11.57 11.10 11.49 563 +0.33(+2.93%)
Aug 24, 2010 11.19 11.30 10.98 11.16 44,511 -0.16(-1.38%)
Aug 23, 2010 11.52 11.54 11.29 11.32 21,801,094 -0.11(-0.99%)
Aug 20, 2010 11.21 11.44 11.08 11.43 28,798,692 +0.05(+0.44%)
Aug 19, 2010 11.81 11.81 11.35 11.38 61,629 -0.49(-4.13%)
Aug 18, 2010 11.79 12.01 11.79 11.87 22,908 +0.11(+0.91%)
Aug 17, 2010 11.88 11.94 11.75 11.76 32,694,692 +0.01(+0.12%)
Aug 16, 2010 11.90 11.90 11.64 11.75 32,691,922 -0.23(-1.90%)
Aug 13, 2010 11.98 12.41 11.95 11.98 32,283,122 -0.45(-3.60%)
Aug 12, 2010 12.57 12.58 12.30 12.42 24,875,298 -0.39(-3.05%)
Aug 11, 2010 12.87 12.94 12.73 12.82 12,040 -0.45(-3.37%)
Aug 10, 2010 13.30 13.32 13.00 13.26 1,267 -0.18(-1.37%)
Aug 09, 2010 13.45 13.53 13.29 13.45 15,078,424 +0.10(+0.74%)
Aug 06, 2010 13.35 13.58 13.11 13.35 27,455,154 -0.30(-2.19%)
Aug 05, 2010 13.59 13.69 13.48 13.65 16,413,775 -0.01(-0.10%)
Aug 04, 2010 13.58 13.72 13.49 13.66 48,070 +0.14(+1.05%)
Aug 03, 2010 13.70 13.77 13.33 13.52 1,369 -0.08(-0.57%)
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.