Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.79 13.88 13.47 13.61 60,663 -0.07(-0.53%)
Sep 29, 2010 13.64 13.97 13.60 13.68 47,512 +0.08(+0.60%)
Sep 28, 2010 13.23 13.62 13.14 13.60 29,052 +0.38(+2.87%)
Sep 27, 2010 13.20 13.37 13.08 13.22 12,789,463 +0.01(+0.06%)
Sep 24, 2010 13.17 13.27 13.11 13.21 14,015,214 +0.26(+2.01%)
Sep 23, 2010 12.95 13.27 12.62 12.95 22,391,716 +0.18(+1.40%)
Sep 22, 2010 12.86 12.95 12.68 12.77 24,609,790 -0.33(-2.56%)
Sep 21, 2010 13.19 13.38 13.01 13.11 25,221,006 +0.00(+0.00%)
Sep 20, 2010 12.68 13.14 12.66 13.11 17,001,098 +0.45(+3.59%)
Sep 17, 2010 12.65 12.85 12.58 12.65 17,721,004 -0.10(-0.82%)
Sep 15, 2010 13.04 13.11 12.62 12.76 26,990,218 -0.35(-2.67%)
Sep 14, 2010 12.68 13.31 12.68 13.11 94,243 +0.60(+4.76%)
Sep 13, 2010 12.07 12.52 12.06 12.51 30,252,546 +0.54(+4.54%)
Sep 10, 2010 12.20 12.22 11.87 11.97 18,270,070 -0.16(-1.35%)
Sep 09, 2010 12.61 12.65 12.13 12.13 1,074 -0.30(-2.40%)
Sep 08, 2010 12.56 12.58 12.38 12.43 4,600 -0.11(-0.89%)
Sep 07, 2010 12.45 12.60 12.44 12.54 4,796 +0.03(+0.24%)
Sep 03, 2010 12.45 12.54 12.26 12.51 17,830,974 +0.27(+2.19%)
Sep 02, 2010 12.10 12.39 12.07 12.24 1,616 +0.10(+0.80%)
Sep 01, 2010 11.93 12.27 11.80 12.15 18,773,426 +0.48(+4.09%)
Aug 31, 2010 11.62 11.95 11.60 11.67 57,581 -0.24(-2.04%)
Aug 30, 2010 11.90 12.09 11.86 11.91 18,878,568 +0.02(+0.16%)
Aug 27, 2010 11.89 11.95 11.50 11.89 19,705,430 +0.13(+1.08%)
Aug 26, 2010 12.11 12.18 11.66 11.77 24,868,958 -0.24(-1.98%)
Aug 25, 2010 11.78 12.09 11.60 12.01 539 +0.34(+2.93%)
Aug 24, 2010 11.69 11.80 11.48 11.66 42,593 -0.16(-1.38%)
Aug 23, 2010 12.04 12.06 11.80 11.83 20,861,554 -0.12(-0.99%)
Aug 20, 2010 11.72 11.95 11.57 11.95 27,557,582 +0.05(+0.44%)
Aug 19, 2010 12.35 12.35 11.86 11.89 58,973 -0.51(-4.13%)
Aug 18, 2010 12.32 12.55 12.32 12.41 21,921 +0.11(+0.91%)
Aug 17, 2010 12.41 12.48 12.28 12.29 31,285,680 +0.01(+0.12%)
Aug 16, 2010 12.44 12.44 12.16 12.28 31,283,028 -0.24(-1.90%)
Aug 13, 2010 12.52 12.97 12.49 12.52 30,891,846 -0.47(-3.60%)
Aug 12, 2010 13.13 13.15 12.86 12.98 23,803,270 -0.41(-3.05%)
Aug 11, 2010 13.44 13.53 13.30 13.39 11,521 -0.47(-3.37%)
Aug 10, 2010 13.90 13.92 13.59 13.86 1,212 -0.19(-1.37%)
Aug 09, 2010 14.05 14.13 13.89 14.05 14,428,603 +0.10(+0.74%)
Aug 06, 2010 13.95 14.19 13.70 13.95 26,271,946 -0.31(-2.19%)
Aug 05, 2010 14.20 14.31 14.08 14.26 15,706,406 -0.01(-0.10%)
Aug 04, 2010 14.19 14.33 14.10 14.28 45,998 +0.15(+1.05%)
Aug 03, 2010 14.32 14.39 13.93 14.13 1,310 -0.08(-0.57%)
Aug 02, 2010 13.90 14.33 13.69 14.21 29,675,838 +0.76(+5.68%)
Jul 30, 2010 13.44 13.60 13.06 13.44 19,998,508 -0.03(-0.22%)
Jul 29, 2010 13.13 13.59 13.12 13.47 19,272 +0.37(+2.83%)
Jul 28, 2010 13.10 13.24 12.90 13.10 3,702 -0.25(-1.89%)
Jul 27, 2010 13.36 13.51 13.30 13.36 4,304 +0.07(+0.56%)
Jul 26, 2010 13.33 13.39 13.22 13.28 22,195,658 -0.08(-0.61%)
Jul 23, 2010 13.47 13.53 13.22 13.36 28,811,514 -0.07(-0.50%)
Jul 22, 2010 12.79 13.47 12.79 13.43 64,042 +0.96(+7.74%)
Jul 21, 2010 12.47 12.75 12.39 12.47 22,131,014 +0.10(+0.84%)
Jul 20, 2010 12.36 12.41 12.06 12.36 31,962,222 -0.24(-1.88%)
Jul 19, 2010 12.61 12.76 12.52 12.60 12,830,875 +0.01(+0.12%)
Jul 16, 2010 12.58 13.00 12.48 12.58 29,033,944 -0.37(-2.86%)
Jul 15, 2010 13.09 13.12 12.79 12.95 20,464,848 -0.18(-1.36%)
Jul 14, 2010 13.21 13.32 13.03 13.13 16,704 -0.02(-0.17%)
Jul 13, 2010 13.02 13.21 12.84 13.16 404 +0.31(+2.43%)
Jul 12, 2010 12.78 12.97 12.73 12.84 14,440,375 -0.15(-1.14%)
Jul 09, 2010 12.99 13.18 12.90 12.99 18,845,132 +0.08(+0.63%)
Jul 08, 2010 12.78 12.91 12.61 12.91 29,406 +0.24(+1.87%)
Jul 07, 2010 12.20 12.70 12.13 12.67 14,956,327 +0.52(+4.27%)
Jul 06, 2010 12.40 12.48 12.03 12.15 8,920 +0.04(+0.31%)
Jul 02, 2010 12.12 12.21 11.97 12.12 16,567,689 +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.