Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.65 13.75 13.53 13.54 102,523,272 -0.28(-2.04%)
Jul 29, 2010 14.06 14.12 13.65 13.82 127,484,808 -0.20(-1.41%)
Jul 28, 2010 14.23 14.26 14.00 14.02 78,541,552 -0.16(-1.16%)
Jul 27, 2010 14.25 14.29 14.06 14.19 82,109,920 -0.09(-0.60%)
Jul 26, 2010 14.25 14.29 14.07 14.27 77,447,384 +0.01(+0.09%)
Jul 23, 2010 14.23 14.28 14.02 14.26 94,490,576 -0.06(-0.41%)
Jul 22, 2010 14.03 14.45 14.03 14.32 113,359,232 +0.34(+2.45%)
Jul 21, 2010 14.18 14.23 13.92 13.98 110,158,392 -0.26(-1.80%)
Jul 20, 2010 13.91 14.28 13.87 14.23 110,057,512 +0.04(+0.28%)
Jul 19, 2010 13.92 14.21 13.91 14.19 96,407,816 +0.37(+2.71%)
Jul 16, 2010 14.09 14.12 13.80 13.82 122,383,488 -0.32(-2.28%)
Jul 15, 2010 14.03 14.19 13.81 14.14 180,281,632 +0.10(+0.70%)
Jul 14, 2010 14.50 14.63 13.99 14.04 302,636,672 +0.23(+1.67%)
Jul 13, 2010 13.79 14.65 13.69 13.81 155,443,024 +0.29(+2.14%)
Jul 12, 2010 13.35 13.57 13.34 13.52 85,934,128 +0.22(+1.63%)
Jul 09, 2010 13.19 13.33 13.12 13.31 80,386,464 +0.09(+0.70%)
Jul 08, 2010 13.37 13.38 13.04 13.21 99,499,328 -0.03(-0.21%)
Jul 07, 2010 12.79 13.26 12.75 13.24 109,143,672 +0.43(+3.40%)
Jul 06, 2010 12.85 12.99 12.65 12.81 92,287,448 +0.18(+1.46%)
Jul 02, 2010 12.63 12.73 12.46 12.62 88,377,960 -0.03(-0.26%)
Jul 01, 2010 12.77 12.89 12.49 12.65 134,436,800 -0.13(-1.03%)
Jun 30, 2010 12.95 13.17 12.75 12.79 97,771,416 -0.22(-1.72%)
Jun 29, 2010 13.15 13.18 12.92 13.01 119,883,288 -0.16(-1.21%)
Jun 25, 2010 13.41 13.42 13.08 13.17 144,039,968 -0.19(-1.41%)
Jun 24, 2010 13.55 13.67 13.28 13.36 94,320,888 -0.32(-2.35%)
Jun 23, 2010 13.77 13.82 13.58 13.68 93,329,480 -0.11(-0.81%)
Jun 22, 2010 13.89 14.02 13.71 13.79 89,460,496 -0.14(-0.99%)
Jun 21, 2010 14.25 14.26 13.84 13.93 74,446,152 -0.14(-0.98%)
Jun 18, 2010 14.17 14.23 13.92 14.07 98,684,768 -0.08(-0.56%)
Jun 17, 2010 14.19 14.26 13.94 14.15 56,683,980 +0.02(+0.14%)
Jun 16, 2010 14.07 14.23 13.94 14.13 66,711,988 +0.01(+0.04%)
Jun 15, 2010 13.88 14.17 13.81 14.12 94,367,680 +0.39(+2.82%)
Jun 14, 2010 13.77 13.90 13.69 13.73 104,756,688 +0.16(+1.21%)
Jun 11, 2010 13.35 13.64 13.33 13.57 75,291,872 +0.06(+0.44%)
Jun 10, 2010 13.38 13.54 13.31 13.51 86,958,416 +0.41(+3.11%)
Jun 09, 2010 13.40 13.54 13.06 13.10 89,678,472 -0.16(-1.24%)
Jun 08, 2010 13.29 13.30 12.98 13.27 138,951,584 -0.08(-0.63%)
Jun 07, 2010 13.77 13.82 13.31 13.35 99,435,896 -0.42(-3.04%)
Jun 04, 2010 14.16 14.20 13.67 13.77 103,319,552 -0.63(-4.36%)
Jun 03, 2010 14.43 14.46 14.12 14.40 83,079,840 +0.06(+0.41%)
Jun 02, 2010 14.06 14.35 13.91 14.34 93,269,992 +0.41(+2.97%)
Jun 01, 2010 14.00 14.29 13.89 13.92 86,959,240 -0.16(-1.12%)
May 28, 2010 14.30 14.30 13.96 14.08 110,610,984 -0.22(-1.56%)
May 27, 2010 13.91 14.33 13.88 14.30 126,578,824 +0.70(+5.12%)
May 26, 2010 13.87 14.13 13.61 13.61 130,062,784 -0.10(-0.72%)
May 25, 2010 13.23 13.72 13.17 13.71 146,213,344 +0.12(+0.87%)
May 24, 2010 13.77 13.95 13.55 13.59 85,808,544 -0.16(-1.14%)
May 21, 2010 13.42 13.92 13.27 13.74 170,024,112 +0.08(+0.56%)
May 20, 2010 13.65 13.96 13.56 13.67 161,974,352 -0.53(-3.75%)
May 19, 2010 14.15 14.27 13.80 14.20 136,161,584 +0.11(+0.79%)
May 18, 2010 14.55 14.61 14.02 14.09 116,496,256 -0.39(-2.68%)
May 17, 2010 14.30 14.49 14.07 14.48 98,283,888 +0.09(+0.59%)
May 14, 2010 14.59 14.60 14.15 14.39 127,060,704 -0.40(-2.71%)
May 13, 2010 15.14 15.23 14.70 14.79 94,413,256 -0.39(-2.55%)
May 12, 2010 14.86 15.21 14.78 15.18 126,716,184 +0.53(+3.64%)
May 11, 2010 15.01 15.03 14.53 14.65 156,227,440 -0.18(-1.20%)
May 10, 2010 14.66 14.83 14.57 14.82 171,251,824 +0.82(+5.82%)
May 07, 2010 13.98 14.27 13.45 14.01 211,996,416 -0.13(-0.93%)
May 06, 2010 14.56 14.71 13.08 14.14 244,272,976 -0.44(-2.99%)
May 05, 2010 14.56 14.71 14.40 14.58 147,276,048 -0.15(-1.02%)
May 04, 2010 14.97 14.98 14.62 14.73 138,931,888 -0.46(-3.01%)
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.