Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 13.30 13.72 13.10 13.60 31,012,348 +0.73(+5.68%)
Jul 30, 2010 12.87 13.01 12.50 12.87 20,899,180 -0.03(-0.22%)
Jul 29, 2010 12.56 13.01 12.55 12.89 20,140 +0.35(+2.83%)
Jul 28, 2010 12.54 12.67 12.34 12.54 3,869 -0.24(-1.89%)
Jul 27, 2010 12.78 12.93 12.72 12.78 4,498 +0.07(+0.56%)
Jul 26, 2010 12.75 12.81 12.65 12.71 23,195,282 -0.08(-0.61%)
Jul 23, 2010 12.89 12.95 12.65 12.79 30,109,098 -0.06(-0.50%)
Jul 22, 2010 12.24 12.89 12.24 12.85 66,927 +0.92(+7.74%)
Jul 21, 2010 11.93 12.20 11.86 11.93 23,127,728 +0.10(+0.84%)
Jul 20, 2010 11.83 11.88 11.54 11.83 33,401,704 -0.23(-1.88%)
Jul 19, 2010 12.07 12.21 11.98 12.06 13,408,739 +0.01(+0.12%)
Jul 16, 2010 12.04 12.44 11.94 12.04 30,341,544 -0.36(-2.86%)
Jul 15, 2010 12.52 12.55 12.24 12.40 21,386,522 -0.17(-1.36%)
Jul 14, 2010 12.64 12.74 12.47 12.57 17,456 -0.02(-0.17%)
Jul 13, 2010 12.46 12.64 12.29 12.59 422 +0.30(+2.43%)
Jul 12, 2010 12.23 12.41 12.18 12.29 15,090,725 -0.14(-1.14%)
Jul 09, 2010 12.43 12.61 12.34 12.43 19,693,860 +0.08(+0.63%)
Jul 08, 2010 12.23 12.35 12.07 12.35 30,731 +0.23(+1.87%)
Jul 07, 2010 11.67 12.15 11.61 12.13 15,629,915 +0.50(+4.27%)
Jul 06, 2010 11.86 11.94 11.51 11.63 9,322 +0.04(+0.31%)
Jul 02, 2010 11.59 11.68 11.45 11.59 17,313,848 +0.13(+1.11%)
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.