Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.84 11.87 11.66 11.70 168,436,800 -0.20(-1.64%)
Aug 30, 2010 12.09 12.13 11.88 11.90 111,086,368 -0.27(-2.23%)
Aug 27, 2010 12.08 12.27 11.80 12.17 204,117,456 +0.13(+1.04%)
Aug 26, 2010 12.32 12.33 12.00 12.04 104,965,968 -0.20(-1.62%)
Aug 25, 2010 12.10 12.31 12.04 12.24 94,611,472 +0.05(+0.41%)
Aug 24, 2010 12.29 12.37 12.18 12.19 113,334,760 -0.20(-1.58%)
Aug 23, 2010 12.53 12.57 12.32 12.39 108,596,384 -0.14(-1.11%)
Aug 20, 2010 12.53 12.59 12.43 12.53 143,684,032 +0.01(+0.05%)
Aug 19, 2010 12.57 12.67 12.46 12.52 241,179,936 -0.46(-3.52%)
Aug 18, 2010 12.94 13.10 12.90 12.98 85,033,784 +0.04(+0.31%)
Aug 17, 2010 13.06 13.16 12.92 12.94 91,743,304 +0.04(+0.31%)
Aug 16, 2010 12.68 12.96 12.66 12.90 73,455,776 +0.21(+1.67%)
Aug 13, 2010 12.80 12.91 12.68 12.68 86,633,320 -0.20(-1.54%)
Aug 12, 2010 12.70 13.07 12.64 12.88 130,687,560 +0.02(+0.13%)
Aug 11, 2010 12.94 12.97 12.78 12.87 149,461,216 -0.26(-1.99%)
Aug 10, 2010 13.32 13.36 13.05 13.13 205,668,016 -0.55(-4.02%)
Aug 09, 2010 13.77 13.77 13.52 13.68 69,549,816 +0.00(+0.00%)
Aug 06, 2010 13.55 13.78 13.52 13.68 76,743,248 -0.01(-0.10%)
Aug 05, 2010 13.67 13.77 13.55 13.69 67,435,112 -0.04(-0.29%)
Aug 04, 2010 13.78 13.82 13.55 13.73 129,267,800 +0.01(+0.09%)
Aug 03, 2010 13.81 13.82 13.61 13.72 92,633,720 -0.18(-1.32%)
Aug 02, 2010 13.74 13.99 13.63 13.90 76,401,984 +0.36(+2.67%)
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%)
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.