Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.61 11.69 11.36 11.61 15,434,041 +0.01(+0.05%)
Jul 29, 2010 11.97 12.14 11.45 11.61 10,185 -0.59(-4.80%)
Jul 28, 2010 12.19 12.28 11.83 12.19 1,023 +0.00(+0.00%)
Jul 27, 2010 12.19 12.67 12.14 12.19 722 -0.35(-2.78%)
Jul 26, 2010 12.13 12.55 11.89 12.54 12,667,915 +0.47(+3.92%)
Jul 23, 2010 11.94 12.13 11.72 12.07 14,492,686 +0.09(+0.73%)
Jul 22, 2010 11.51 12.07 11.48 11.98 7,853 +0.65(+5.71%)
Jul 21, 2010 11.51 11.79 11.26 11.33 23,690,988 -0.14(-1.19%)
Jul 20, 2010 11.47 11.48 10.63 11.47 20,647,194 +0.55(+5.08%)
Jul 19, 2010 10.68 10.95 10.54 10.91 11,206,317 +0.23(+2.16%)
Jul 16, 2010 10.68 11.36 10.65 10.68 14,657,062 -0.57(-5.09%)
Jul 15, 2010 11.46 11.50 11.16 11.26 13,369,315 -0.19(-1.63%)
Jul 14, 2010 11.47 11.54 11.23 11.44 11,247,889 -0.06(-0.49%)
Jul 13, 2010 11.32 11.57 11.23 11.50 12,914,764 +0.31(+2.73%)
Jul 12, 2010 11.49 11.56 11.08 11.20 12,906,405 -0.34(-2.97%)
Jul 09, 2010 11.54 11.57 11.29 11.54 13,094,192 +0.06(+0.49%)
Jul 08, 2010 11.46 11.56 11.06 11.48 100,057 +0.33(+2.96%)
Jul 07, 2010 10.80 11.17 10.80 11.15 24,281,664 +0.31(+2.87%)
Jul 06, 2010 11.39 11.46 10.71 10.84 2,993 -0.27(-2.46%)
Jul 02, 2010 11.11 11.54 11.04 11.11 11,338,715 -0.30(-2.62%)
Jul 01, 2010 11.10 11.44 10.95 11.41 27,777,982 +0.27(+2.40%)
Jun 30, 2010 11.11 11.45 11.08 11.15 391 +0.08(+0.73%)
Jun 29, 2010 11.48 11.51 10.98 11.06 23,350,806 -0.78(-6.57%)
Jun 25, 2010 11.84 12.00 11.62 11.84 22,738,200 +0.11(+0.90%)
Jun 24, 2010 12.35 12.38 11.71 11.74 409 -0.77(-6.17%)
Jun 23, 2010 12.47 12.63 12.17 12.51 22,077,338 +0.02(+0.15%)
Jun 22, 2010 12.95 13.17 12.45 12.49 17,807,862 -0.42(-3.28%)
Jun 21, 2010 13.56 13.57 12.81 12.91 13,026,177 -0.45(-3.36%)
Jun 18, 2010 13.36 13.60 13.24 13.36 11,226,666 -0.13(-0.97%)
Jun 17, 2010 13.67 13.68 13.25 13.49 10,479,335 -0.08(-0.60%)
Jun 16, 2010 13.65 13.77 13.42 13.57 11,311,303 -0.25(-1.84%)
Jun 15, 2010 13.69 13.89 13.41 13.83 18,851 +0.30(+2.20%)
Jun 14, 2010 13.39 13.77 13.33 13.53 12,295,294 +0.31(+2.31%)
Jun 11, 2010 13.07 13.44 12.92 13.22 10,959,907 -0.02(-0.19%)
Jun 10, 2010 13.04 13.29 12.97 13.25 13,209,923 +0.50(+3.95%)
Jun 09, 2010 12.88 13.18 12.64 12.75 18,883,100 -0.04(-0.29%)
Jun 08, 2010 12.84 12.97 12.44 12.78 16,675,978 +0.00(+0.00%)
Jun 07, 2010 13.11 13.29 12.78 12.78 16,179,827 -0.28(-2.14%)
Jun 04, 2010 13.06 13.68 12.96 13.06 19,805,080 -0.91(-6.49%)
Jun 03, 2010 14.06 14.32 13.84 13.97 18,801,526 +0.06(+0.40%)
Jun 02, 2010 13.71 13.93 13.54 13.91 14,866,511 +0.32(+2.38%)
Jun 01, 2010 13.87 14.24 13.58 13.59 321 -0.21(-1.49%)
May 28, 2010 13.80 14.05 13.62 13.80 16,290,146 +0.10(+0.73%)
May 27, 2010 13.43 13.72 13.20 13.70 16,788,632 +0.64(+4.90%)
May 26, 2010 13.55 13.59 12.98 13.06 19,556,964 -0.30(-2.28%)
May 25, 2010 12.63 13.37 12.50 13.36 47,482 +0.22(+1.70%)
May 24, 2010 13.06 13.41 13.00 13.14 20,607,754 +0.06(+0.48%)
May 21, 2010 12.47 13.19 12.36 13.08 27,179,182 +0.21(+1.60%)
May 20, 2010 12.70 13.05 12.59 12.87 31,082 -0.39(-2.96%)
May 19, 2010 13.46 13.63 13.00 13.26 24,983,754 -0.01(-0.09%)
May 18, 2010 14.04 14.08 13.22 13.27 1,129,108 -0.58(-4.21%)
May 17, 2010 14.10 14.19 13.42 13.86 22,223,360 -0.14(-1.02%)
May 14, 2010 14.00 14.45 13.77 14.00 23,450,610 -0.58(-4.00%)
May 13, 2010 15.26 15.26 14.51 14.59 2,414 -0.76(-4.94%)
May 12, 2010 15.18 15.43 14.74 15.34 26,653,002 +0.50(+3.35%)
May 11, 2010 15.10 15.26 14.82 14.85 179,598 -0.04(-0.29%)
May 10, 2010 14.68 14.90 14.59 14.89 21,822,204 +1.26(+9.25%)
May 07, 2010 13.93 14.29 13.18 13.63 30,959,092 -0.30(-2.14%)
May 06, 2010 14.26 14.60 13.04 13.93 321 +0.12(+0.90%)
May 05, 2010 14.23 14.65 13.78 13.80 22,563,108 -0.34(-2.42%)
May 04, 2010 14.55 14.62 14.08 14.14 321 -0.60(-4.09%)
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.