Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.12 11.43 11.10 11.17 60,175 -0.23(-2.04%)
Aug 30, 2010 11.39 11.57 11.35 11.40 19,729,132 +0.02(+0.16%)
Aug 27, 2010 11.38 11.43 11.00 11.38 20,593,248 +0.12(+1.07%)
Aug 26, 2010 11.59 11.65 11.15 11.26 25,989,416 -0.23(-1.98%)
Aug 25, 2010 11.27 11.57 11.10 11.49 563 +0.33(+2.93%)
Aug 24, 2010 11.19 11.30 10.98 11.16 44,512 -0.16(-1.38%)
Aug 23, 2010 11.52 11.54 11.29 11.32 21,801,466 -0.11(-0.99%)
Aug 20, 2010 11.21 11.44 11.08 11.43 28,799,184 +0.05(+0.44%)
Aug 19, 2010 11.81 11.81 11.35 11.38 61,630 -0.49(-4.13%)
Aug 18, 2010 11.79 12.01 11.79 11.87 22,908 +0.11(+0.91%)
Aug 17, 2010 11.88 11.94 11.75 11.76 32,695,250 +0.01(+0.12%)
Aug 16, 2010 11.90 11.90 11.64 11.75 32,692,478 -0.23(-1.90%)
Aug 13, 2010 11.98 12.41 11.95 11.98 32,283,672 -0.45(-3.60%)
Aug 12, 2010 12.57 12.58 12.30 12.42 24,875,722 -0.39(-3.05%)
Aug 11, 2010 12.86 12.94 12.73 12.82 12,041 -0.45(-3.37%)
Aug 10, 2010 13.30 13.32 13.00 13.26 1,267 -0.18(-1.37%)
Aug 09, 2010 13.45 13.53 13.29 13.45 15,078,681 +0.10(+0.74%)
Aug 06, 2010 13.35 13.58 13.11 13.35 27,455,622 -0.30(-2.19%)
Aug 05, 2010 13.59 13.69 13.48 13.65 16,414,055 -0.01(-0.10%)
Aug 04, 2010 13.57 13.72 13.49 13.66 48,071 +0.14(+1.05%)
Aug 03, 2010 13.70 13.77 13.33 13.52 1,369 -0.08(-0.57%)
Aug 02, 2010 13.30 13.72 13.10 13.60 31,012,876 +0.73(+5.68%)
Jul 30, 2010 12.86 13.01 12.50 12.86 20,899,536 -0.03(-0.22%)
Jul 29, 2010 12.56 13.01 12.55 12.89 20,141 +0.36(+2.83%)
Jul 28, 2010 12.54 12.67 12.34 12.54 3,869 -0.24(-1.89%)
Jul 27, 2010 12.78 12.93 12.72 12.78 4,498 +0.07(+0.56%)
Jul 26, 2010 12.75 12.81 12.65 12.71 23,195,678 -0.08(-0.61%)
Jul 23, 2010 12.89 12.95 12.65 12.79 30,109,612 -0.06(-0.50%)
Jul 22, 2010 12.24 12.89 12.24 12.85 66,928 +0.92(+7.74%)
Jul 21, 2010 11.93 12.20 11.86 11.93 23,128,122 +0.10(+0.84%)
Jul 20, 2010 11.83 11.88 11.54 11.83 33,402,274 -0.23(-1.88%)
Jul 19, 2010 12.07 12.21 11.98 12.06 13,408,967 +0.01(+0.12%)
Jul 16, 2010 12.04 12.44 11.94 12.04 30,342,062 -0.36(-2.86%)
Jul 15, 2010 12.52 12.55 12.24 12.40 21,386,888 -0.17(-1.36%)
Jul 14, 2010 12.64 12.74 12.47 12.57 17,456 -0.02(-0.17%)
Jul 13, 2010 12.46 12.64 12.29 12.59 422 +0.30(+2.43%)
Jul 12, 2010 12.23 12.41 12.18 12.29 15,090,983 -0.14(-1.14%)
Jul 09, 2010 12.43 12.61 12.34 12.43 19,694,196 +0.08(+0.63%)
Jul 08, 2010 12.23 12.35 12.07 12.35 30,731 +0.23(+1.87%)
Jul 07, 2010 11.67 12.15 11.61 12.13 15,630,181 +0.50(+4.27%)
Jul 06, 2010 11.86 11.94 11.51 11.63 9,322 +0.04(+0.31%)
Jul 02, 2010 11.59 11.68 11.45 11.59 17,314,144 +0.13(+1.11%)
Jul 01, 2010 11.40 11.63 11.13 11.47 27,498,728 +0.00(+0.00%)
Jun 30, 2010 11.70 11.71 11.41 11.47 1,676 -0.20(-1.69%)
Jun 29, 2010 12.03 12.11 11.57 11.66 54,174 -0.64(-5.21%)
Jun 25, 2010 12.30 12.66 12.26 12.30 44,532,816 -0.26(-2.04%)
Jun 24, 2010 12.82 12.82 12.51 12.56 34,726 -0.32(-2.48%)
Jun 23, 2010 12.79 13.00 12.68 12.88 16,769,783 +0.01(+0.06%)
Jun 22, 2010 13.09 13.12 12.82 12.87 30,617 -0.21(-1.57%)
Jun 21, 2010 13.12 13.26 12.98 13.08 17,440,184 +0.13(+1.04%)
Jun 18, 2010 12.94 13.02 12.77 12.94 19,665,476 -0.06(-0.44%)
Jun 17, 2010 12.96 13.02 12.70 13.00 1,901 +0.04(+0.27%)
Jun 16, 2010 13.23 13.31 12.87 12.96 30,786,166 -0.34(-2.56%)
Jun 15, 2010 12.92 13.31 12.84 13.31 6,148 +0.26(+2.01%)
Jun 14, 2010 13.06 13.18 12.94 13.04 23,736,606 +0.16(+1.27%)
Jun 11, 2010 12.57 13.26 12.53 12.88 36,912,356 +0.23(+1.85%)
Jun 10, 2010 12.60 12.67 12.36 12.64 54,575 +0.37(+3.01%)
Jun 09, 2010 12.26 12.61 12.21 12.28 46,569,848 +0.17(+1.41%)
Jun 08, 2010 11.69 12.13 11.61 12.11 5,177 +0.75(+6.56%)
Jun 07, 2010 11.61 11.77 11.35 11.36 20,363,576 -0.16(-1.42%)
Jun 04, 2010 11.52 11.84 11.48 11.52 20,094,840 -0.41(-3.45%)
Jun 03, 2010 12.03 12.13 11.74 11.93 281 -0.01(-0.12%)
Jun 02, 2010 11.73 11.95 11.63 11.95 112,948 +0.31(+2.62%)
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.