Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.27 13.42 13.16 13.27 25,637 +0.03(+0.21%)
Sep 29, 2010 13.16 13.32 13.11 13.25 4,105,712 +0.02(+0.16%)
Sep 28, 2010 13.05 13.25 12.86 13.22 3,765,816 +0.17(+1.32%)
Sep 27, 2010 12.98 13.10 12.90 13.05 4,490,077 +0.11(+0.82%)
Sep 24, 2010 12.83 12.95 12.83 12.95 4,859,670 +0.28(+2.21%)
Sep 23, 2010 12.67 12.77 12.62 12.67 3,484,617 -0.10(-0.81%)
Sep 22, 2010 12.89 12.95 12.70 12.77 4,693,473 -0.08(-0.64%)
Sep 21, 2010 12.94 12.95 12.79 12.85 5,166,214 -0.08(-0.61%)
Sep 20, 2010 12.75 12.94 12.74 12.93 3,674,113 +0.24(+1.86%)
Sep 17, 2010 12.69 12.81 12.65 12.69 4,904,059 -0.09(-0.72%)
Sep 15, 2010 12.60 12.80 12.58 12.78 3,891,823 +0.14(+1.10%)
Sep 14, 2010 12.47 12.69 12.45 12.65 3,968,876 +0.16(+1.29%)
Sep 13, 2010 12.46 12.56 12.41 12.48 3,473,696 +0.11(+0.93%)
Sep 10, 2010 12.36 12.42 12.27 12.37 3,073,558 +0.07(+0.59%)
Sep 09, 2010 12.45 12.51 12.26 12.30 2,742,110 -0.00(-0.03%)
Sep 08, 2010 12.23 12.42 12.19 12.30 5,474,375 +0.14(+1.16%)
Sep 07, 2010 12.25 12.29 12.15 12.16 4,700,915 -0.12(-0.99%)
Sep 03, 2010 12.23 12.30 12.10 12.28 6,077,768 +0.21(+1.76%)
Sep 02, 2010 11.91 12.11 11.91 12.07 1,150 +0.17(+1.39%)
Sep 01, 2010 11.64 11.99 11.64 11.90 6,941,371 +0.45(+3.93%)
Aug 31, 2010 11.45 11.68 11.39 11.45 63,903 -0.39(-3.29%)
Aug 30, 2010 12.00 12.13 11.84 11.84 4,811,653 -0.16(-1.35%)
Aug 27, 2010 11.98 12.04 11.78 12.01 6,148,465 +0.11(+0.94%)
Aug 26, 2010 12.17 12.19 11.88 11.89 5,067,644 -0.25(-2.03%)
Aug 25, 2010 12.02 12.15 11.86 12.14 4,716,693 +0.04(+0.31%)
Aug 24, 2010 12.08 12.18 11.91 12.10 719 -0.13(-1.09%)
Aug 23, 2010 12.30 12.46 12.23 12.24 7,892,569 -0.04(-0.32%)
Aug 20, 2010 12.26 12.31 12.14 12.28 5,884,881 -0.06(-0.53%)
Aug 19, 2010 12.58 12.58 12.29 12.34 719 -0.28(-2.21%)
Aug 18, 2010 12.62 12.71 12.49 12.62 5,719,531 -0.03(-0.21%)
Aug 17, 2010 12.57 12.75 12.49 12.65 2,691,037 +0.20(+1.58%)
Aug 16, 2010 12.39 12.51 12.23 12.45 2,846,529 +0.02(+0.13%)
Aug 13, 2010 12.43 12.56 12.43 12.43 2,999,849 -0.10(-0.78%)
Aug 12, 2010 12.51 12.56 12.39 12.53 5,111,771 -0.12(-0.96%)
Aug 11, 2010 12.84 12.85 12.56 12.65 5,125,364 -0.32(-2.47%)
Aug 10, 2010 12.97 13.09 12.83 12.97 1,230 -0.11(-0.83%)
Aug 09, 2010 13.19 13.20 13.05 13.08 4,129,479 -0.01(-0.10%)
Aug 06, 2010 13.10 13.16 12.92 13.10 4,612,145 -0.03(-0.26%)
Aug 05, 2010 13.06 13.16 12.96 13.13 3,162,959 -0.05(-0.38%)
Aug 04, 2010 12.97 13.20 12.96 13.18 3,402,188 +0.26(+2.04%)
Aug 03, 2010 13.05 13.10 12.89 12.92 3,413,264 -0.23(-1.75%)
Aug 02, 2010 13.08 13.24 13.06 13.15 5,395,784 +0.26(+1.98%)
Jul 30, 2010 12.89 12.91 12.64 12.89 6,698,665 +0.02(+0.13%)
Jul 29, 2010 12.98 13.04 12.70 12.88 4,877,379 -0.05(-0.39%)
Jul 28, 2010 13.00 13.11 12.83 12.93 5,007,808 -0.13(-1.02%)
Jul 27, 2010 13.33 13.34 12.92 13.06 7,113,243 -0.25(-1.86%)
Jul 26, 2010 13.00 13.34 12.94 13.31 7,645,537 +0.34(+2.63%)
Jul 23, 2010 12.84 13.13 12.84 12.96 10,736,631 +0.22(+1.76%)
Jul 22, 2010 12.71 12.91 12.37 12.74 1,230 +0.72(+6.00%)
Jul 21, 2010 12.26 12.29 11.99 12.02 6,631,949 -0.17(-1.39%)
Jul 20, 2010 12.19 12.19 11.63 12.19 5,273,145 +0.36(+3.04%)
Jul 19, 2010 11.90 12.00 11.72 11.83 4,160,074 -0.01(-0.11%)
Jul 16, 2010 11.84 12.33 11.81 11.84 6,564,120 -0.42(-3.42%)
Jul 15, 2010 12.37 12.43 12.17 12.26 6,788,955 -0.12(-0.93%)
Jul 14, 2010 12.32 12.39 12.18 12.38 6,173,282 -0.00(-0.04%)
Jul 13, 2010 12.27 12.44 12.20 12.38 4,237,405 +0.30(+2.45%)
Jul 12, 2010 12.11 12.25 12.01 12.09 5,581,890 -0.09(-0.71%)
Jul 09, 2010 12.17 12.20 12.00 12.17 4,898,916 +0.10(+0.85%)
Jul 08, 2010 11.85 12.10 11.85 12.07 6,756,717 +0.28(+2.37%)
Jul 07, 2010 11.37 11.81 11.34 11.79 5,763,547 +0.43(+3.78%)
Jul 06, 2010 11.59 11.68 11.25 11.36 5,054,217 -0.12(-1.00%)
Jul 02, 2010 11.48 11.72 11.42 11.48 4,596,029 -0.15(-1.26%)
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.