Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.33 11.58 11.25 11.33 129,009 -0.10(-0.87%)
Sep 29, 2010 11.53 11.58 11.28 11.43 2,857 -0.15(-1.30%)
Sep 28, 2010 11.43 11.61 11.24 11.58 164,722 +0.15(+1.34%)
Sep 27, 2010 11.53 11.55 11.39 11.43 21,192,394 -0.11(-0.94%)
Sep 24, 2010 11.50 11.54 11.31 11.54 35,755,316 +0.38(+3.41%)
Sep 23, 2010 11.16 11.53 11.13 11.16 38,785,728 -0.45(-3.88%)
Sep 22, 2010 12.01 12.02 11.53 11.61 41,233,992 -0.50(-4.16%)
Sep 21, 2010 12.27 12.32 12.08 12.11 24,382,344 -0.11(-0.92%)
Sep 20, 2010 11.85 12.30 11.84 12.22 29,416,500 +0.39(+3.29%)
Sep 17, 2010 11.84 12.01 11.79 11.84 28,689,206 -0.15(-1.28%)
Sep 15, 2010 11.97 12.00 11.83 11.99 19,812,314 -0.08(-0.68%)
Sep 14, 2010 12.09 12.16 11.95 12.07 37,963 -0.10(-0.82%)
Sep 13, 2010 12.12 12.23 12.07 12.17 18,079,522 +0.24(+2.00%)
Sep 10, 2010 12.06 12.06 11.80 11.93 19,804,842 -0.11(-0.91%)
Sep 09, 2010 12.20 12.25 11.94 12.04 21,221 +0.07(+0.59%)
Sep 08, 2010 11.93 12.08 11.83 11.97 41,023 +0.15(+1.27%)
Sep 07, 2010 12.08 12.09 11.81 11.82 4,129 -0.40(-3.26%)
Sep 03, 2010 12.06 12.23 11.92 12.22 41,512,676 +0.39(+3.31%)
Sep 02, 2010 11.67 11.84 11.65 11.83 366 +0.17(+1.49%)
Sep 01, 2010 11.22 11.66 11.22 11.65 42,426,044 +0.52(+4.66%)
Aug 31, 2010 11.11 11.21 10.82 11.13 130,509 +0.18(+1.61%)
Aug 30, 2010 11.09 11.16 10.95 10.96 28,466,484 -0.19(-1.69%)
Aug 27, 2010 11.07 11.20 10.64 11.15 56,365,616 +0.23(+2.06%)
Aug 26, 2010 10.92 11.03 10.69 10.92 59,136 +0.03(+0.28%)
Aug 25, 2010 10.69 10.92 10.43 10.89 59,279,820 +0.14(+1.26%)
Aug 24, 2010 10.79 10.99 10.66 10.75 3,511 -0.19(-1.75%)
Aug 23, 2010 10.85 11.10 10.82 10.95 39,654,760 -0.04(-0.38%)
Aug 20, 2010 11.08 11.15 10.86 10.99 38,505,184 -0.20(-1.77%)
Aug 19, 2010 11.56 11.72 11.13 11.18 40,962 -0.45(-3.83%)
Aug 18, 2010 11.61 11.69 11.37 11.63 29,234,204 +0.06(+0.56%)
Aug 17, 2010 11.61 11.71 11.53 11.56 11,526 +0.12(+1.06%)
Aug 16, 2010 11.59 11.61 11.16 11.44 34,262,936 -0.22(-1.84%)
Aug 13, 2010 11.66 11.95 11.65 11.66 25,930,294 -0.08(-0.65%)
Aug 12, 2010 11.74 11.85 11.71 11.74 30,567,098 -0.24(-2.04%)
Aug 11, 2010 12.25 12.29 11.97 11.98 2,130 -0.52(-4.17%)
Aug 10, 2010 12.37 12.59 12.24 12.50 41,380,484 +0.03(+0.24%)
Aug 09, 2010 12.32 12.48 12.25 12.47 28,687,720 +0.27(+2.17%)
Aug 06, 2010 12.21 12.31 12.00 12.21 32,503,176 -0.13(-1.03%)
Aug 05, 2010 12.23 12.37 12.12 12.33 30,352,016 +0.05(+0.41%)
Aug 04, 2010 12.37 12.37 12.08 12.28 57,684 +0.00(+0.00%)
Aug 03, 2010 12.45 12.63 12.23 12.28 140,240 -0.31(-2.46%)
Aug 02, 2010 12.30 12.71 12.30 12.59 48,129,068 +0.20(+1.59%)
Jul 30, 2010 12.37 12.46 11.94 12.40 39,010,844 +0.55(+4.63%)
Jul 29, 2010 11.73 12.01 11.51 11.85 35,730 +0.27(+2.29%)
Jul 28, 2010 11.58 11.85 11.56 11.58 29,429 -0.10(-0.83%)
Jul 27, 2010 11.68 11.91 11.66 11.68 21,356 -0.06(-0.53%)
Jul 26, 2010 11.64 11.77 11.56 11.74 12,612,537 +0.09(+0.76%)
Jul 23, 2010 11.55 11.72 11.38 11.65 20,908,682 +0.07(+0.64%)
Jul 22, 2010 11.06 11.60 11.01 11.58 65,922 +0.71(+6.51%)
Jul 21, 2010 11.34 11.35 10.84 10.87 37,777,276 -0.27(-2.43%)
Jul 20, 2010 11.14 11.16 10.79 11.14 28,982,738 +0.11(+1.04%)
Jul 19, 2010 11.19 11.21 10.95 11.03 20,270,076 -0.11(-1.00%)
Jul 16, 2010 11.14 11.46 11.10 11.14 24,361,152 -0.26(-2.30%)
Jul 15, 2010 11.80 11.84 11.26 11.40 37,435,096 -0.38(-3.23%)
Jul 14, 2010 12.00 12.00 11.67 11.78 17,444 -0.28(-2.32%)
Jul 13, 2010 11.83 12.13 11.81 12.06 24,370,816 +0.40(+3.44%)
Jul 12, 2010 11.77 11.89 11.62 11.66 12,237,579 -0.16(-1.32%)
Jul 09, 2010 11.82 11.84 11.54 11.82 13,208,945 +0.19(+1.67%)
Jul 08, 2010 11.53 11.66 11.43 11.62 39,625 +0.25(+2.18%)
Jul 07, 2010 11.12 11.39 10.93 11.38 24,392,364 +0.37(+3.37%)
Jul 06, 2010 11.00 11.24 10.86 11.00 11,533 +0.04(+0.38%)
Jul 02, 2010 10.96 11.19 10.84 10.96 18,408,384 -0.05(-0.48%)
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.