Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.92 13.97 13.57 13.92 1,257,745 +0.05(+0.35%)
Jul 29, 2010 13.86 14.01 13.70 13.87 1,886,909 +0.14(+1.00%)
Jul 28, 2010 13.75 13.94 13.69 13.74 1,123,220 -0.01(-0.05%)
Jul 27, 2010 14.07 14.14 13.72 13.74 1,189,969 -0.27(-1.95%)
Jul 26, 2010 13.70 14.02 13.64 14.02 2,056,557 +0.39(+2.88%)
Jul 23, 2010 13.36 13.66 13.27 13.62 988,442 +0.27(+2.03%)
Jul 22, 2010 13.18 13.49 13.13 13.35 1,540,097 +0.42(+3.24%)
Jul 21, 2010 12.97 13.10 12.86 12.93 1,816,707 +0.06(+0.44%)
Jul 20, 2010 12.41 12.93 12.41 12.88 1,452,210 +0.22(+1.75%)
Jul 19, 2010 12.55 12.71 12.38 12.66 874,433 +0.14(+1.08%)
Jul 16, 2010 12.52 12.74 12.49 12.52 2,198,201 -0.29(-2.30%)
Jul 15, 2010 12.68 12.85 12.61 12.81 1,504,119 +0.11(+0.85%)
Jul 14, 2010 12.77 12.77 12.52 12.71 1,602,303 -0.08(-0.64%)
Jul 13, 2010 12.55 12.85 12.54 12.79 1,013,057 +0.17(+1.34%)
Jul 12, 2010 12.63 12.75 12.37 12.62 1,512,320 -0.10(-0.78%)
Jul 09, 2010 12.72 12.80 12.52 12.72 1,410,294 +0.19(+1.55%)
Jul 08, 2010 12.53 12.66 12.36 12.52 1,353,209 +0.08(+0.64%)
Jul 07, 2010 11.99 12.46 11.96 12.45 1,808,844 +0.44(+3.66%)
Jul 06, 2010 12.26 12.32 11.87 12.01 4,971 -0.02(-0.18%)
Jul 02, 2010 12.03 12.27 11.96 12.03 2,160,598 -0.13(-1.08%)
Jul 01, 2010 12.34 12.38 12.01 12.16 2,970,335 -0.19(-1.51%)
Jun 30, 2010 12.44 12.58 12.25 12.34 1,753 -0.15(-1.18%)
Jun 29, 2010 13.04 13.05 12.44 12.49 3,439,545 -0.61(-4.64%)
Jun 25, 2010 13.10 13.10 12.79 13.10 2,063,825 +0.22(+1.74%)
Jun 24, 2010 13.26 13.32 12.86 12.88 1,116,495 -0.48(-3.60%)
Jun 23, 2010 13.22 13.51 13.04 13.36 1,352,674 +0.12(+0.94%)
Jun 22, 2010 13.63 13.71 13.21 13.23 2,089,151 -0.36(-2.66%)
Jun 21, 2010 13.68 13.95 13.51 13.60 2,045,379 +0.14(+1.02%)
Jun 18, 2010 13.46 13.58 13.33 13.46 840,590 +0.02(+0.17%)
Jun 17, 2010 13.55 13.57 13.20 13.43 1,506,040 -0.12(-0.90%)
Jun 16, 2010 13.45 13.65 13.44 13.56 1,319,194 -0.01(-0.07%)
Jun 15, 2010 13.28 13.59 13.21 13.56 1,447,483 +0.38(+2.89%)
Jun 14, 2010 13.27 13.51 13.13 13.18 1,355,643 +0.03(+0.20%)
Jun 11, 2010 12.86 13.19 12.83 13.16 994,349 +0.14(+1.10%)
Jun 10, 2010 12.90 13.07 12.79 13.02 3,087,897 +0.38(+3.02%)
Jun 09, 2010 12.86 13.07 12.57 12.63 1,205,767 -0.13(-1.06%)
Jun 08, 2010 12.75 12.91 12.56 12.77 1,294,732 +0.02(+0.15%)
Jun 07, 2010 13.23 13.23 12.75 12.75 2,153,811 -0.42(-3.20%)
Jun 04, 2010 13.17 13.61 13.10 13.17 2,296,830 -0.76(-5.46%)
Jun 03, 2010 13.73 13.98 13.73 13.93 1,631,160 +0.17(+1.27%)
Jun 02, 2010 13.46 13.76 13.39 13.76 16,922 +0.37(+2.76%)
Jun 01, 2010 13.61 13.88 13.39 13.39 2,262,624 -0.37(-2.66%)
May 28, 2010 13.75 13.98 13.62 13.75 2,553,553 -0.24(-1.73%)
May 27, 2010 13.88 14.10 13.79 14.00 2,689,882 +0.46(+3.42%)
May 26, 2010 13.52 13.83 13.45 13.53 3,229,627 +0.12(+0.92%)
May 25, 2010 13.16 13.44 12.99 13.41 2,611,389 -0.17(-1.29%)
May 24, 2010 13.50 13.81 13.46 13.58 2,495,588 -0.00(-0.03%)
May 21, 2010 13.10 13.73 12.85 13.59 3,705,580 +0.19(+1.42%)
May 20, 2010 13.44 13.78 13.39 13.40 3,696,788 -0.94(-6.53%)
May 19, 2010 14.51 14.65 14.00 14.33 1,925,900 -0.33(-2.24%)
May 18, 2010 15.18 15.30 14.58 14.66 1,734,890 -0.37(-2.45%)
May 17, 2010 15.15 15.22 14.60 15.03 2,514,101 -0.09(-0.58%)
May 14, 2010 15.12 15.37 14.87 15.12 2,607,749 -0.34(-2.17%)
May 13, 2010 15.67 15.67 15.40 15.45 2,028,513 -0.25(-1.60%)
May 12, 2010 15.41 15.81 15.41 15.70 2,367,446 +0.30(+1.93%)
May 11, 2010 15.47 15.59 15.38 15.41 2,117,379 +0.07(+0.46%)
May 10, 2010 15.22 15.34 15.13 15.34 3,495,765 +0.75(+5.14%)
May 07, 2010 15.12 15.28 14.54 14.59 5,921,800 -0.58(-3.85%)
May 06, 2010 15.62 15.91 14.43 15.17 4,958,222 -0.27(-1.75%)
May 05, 2010 15.71 16.18 15.25 15.44 6,191,449 -0.40(-2.51%)
May 04, 2010 16.08 16.08 15.73 15.84 3,513,783 -0.48(-2.92%)
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.