Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.96 11.27 10.95 11.01 61,041 -0.23(-2.04%)
Aug 30, 2010 11.23 11.40 11.19 11.24 20,013,230 +0.02(+0.16%)
Aug 27, 2010 11.22 11.27 10.85 11.22 20,889,790 +0.12(+1.08%)
Aug 26, 2010 11.42 11.49 10.99 11.10 26,363,662 -0.22(-1.98%)
Aug 25, 2010 11.11 11.41 10.95 11.32 571 +0.32(+2.93%)
Aug 24, 2010 11.03 11.14 10.83 11.00 45,153 -0.15(-1.38%)
Aug 23, 2010 11.36 11.38 11.13 11.16 22,115,410 -0.11(-0.99%)
Aug 20, 2010 11.05 11.28 10.92 11.27 29,213,894 +0.05(+0.44%)
Aug 19, 2010 11.65 11.65 11.19 11.22 62,518 -0.48(-4.13%)
Aug 18, 2010 11.62 11.84 11.62 11.70 23,238 +0.11(+0.91%)
Aug 17, 2010 11.71 11.77 11.58 11.60 33,166,066 +0.01(+0.12%)
Aug 16, 2010 11.73 11.73 11.47 11.58 33,163,254 -0.22(-1.90%)
Aug 13, 2010 11.81 12.23 11.78 11.81 32,748,560 -0.44(-3.60%)
Aug 12, 2010 12.39 12.40 12.13 12.25 25,233,934 -0.38(-3.05%)
Aug 11, 2010 12.68 12.76 12.55 12.63 12,214 -0.44(-3.37%)
Aug 10, 2010 13.11 13.13 12.82 13.07 1,285 -0.18(-1.37%)
Aug 09, 2010 13.26 13.33 13.10 13.26 15,295,816 +0.10(+0.74%)
Aug 06, 2010 13.16 13.39 12.93 13.16 27,850,986 -0.29(-2.19%)
Aug 05, 2010 13.40 13.49 13.28 13.45 16,650,419 -0.01(-0.10%)
Aug 04, 2010 13.38 13.52 13.30 13.47 48,763 +0.14(+1.05%)
Aug 03, 2010 13.51 13.57 13.14 13.33 1,388 -0.08(-0.57%)
Aug 02, 2010 13.11 13.52 12.91 13.40 31,459,464 +0.72(+5.68%)
Jul 30, 2010 12.68 12.83 12.32 12.68 21,200,492 -0.03(-0.22%)
Jul 29, 2010 12.38 12.82 12.37 12.71 20,431 +0.35(+2.83%)
Jul 28, 2010 12.36 12.49 12.16 12.36 3,924 -0.24(-1.89%)
Jul 27, 2010 12.60 12.75 12.54 12.60 4,563 +0.07(+0.56%)
Jul 26, 2010 12.57 12.63 12.47 12.53 23,529,698 -0.08(-0.61%)
Jul 23, 2010 12.70 12.77 12.47 12.61 30,543,194 -0.06(-0.50%)
Jul 22, 2010 12.07 12.71 12.07 12.67 67,891 +0.91(+7.74%)
Jul 21, 2010 11.76 12.03 11.69 11.76 23,461,170 +0.10(+0.84%)
Jul 20, 2010 11.66 11.71 11.37 11.66 33,883,272 -0.22(-1.88%)
Jul 19, 2010 11.90 12.04 11.81 11.88 13,602,058 +0.01(+0.12%)
Jul 16, 2010 11.87 12.26 11.77 11.87 30,778,990 -0.35(-2.86%)
Jul 15, 2010 12.35 12.37 12.07 12.22 21,694,860 -0.17(-1.36%)
Jul 14, 2010 12.46 12.56 12.29 12.39 17,708 -0.02(-0.17%)
Jul 13, 2010 12.28 12.47 12.12 12.41 428 +0.29(+2.43%)
Jul 12, 2010 12.06 12.23 12.01 12.12 15,308,294 -0.14(-1.14%)
Jul 09, 2010 12.26 12.43 12.16 12.26 19,977,794 +0.08(+0.63%)
Jul 08, 2010 12.05 12.18 11.90 12.18 31,174 +0.22(+1.87%)
Jul 07, 2010 11.51 11.98 11.44 11.95 15,855,258 +0.49(+4.27%)
Jul 06, 2010 11.70 11.77 11.35 11.46 9,456 +0.03(+0.31%)
Jul 02, 2010 11.43 11.51 11.29 11.43 17,563,468 +0.13(+1.11%)
Jul 01, 2010 11.24 11.46 10.97 11.30 27,894,712 +0.00(+0.00%)
Jun 30, 2010 11.53 11.55 11.25 11.30 1,700 -0.19(-1.69%)
Jun 29, 2010 11.86 11.93 11.41 11.50 54,954 -0.63(-5.21%)
Jun 25, 2010 12.13 12.48 12.09 12.13 45,174,096 -0.25(-2.03%)
Jun 24, 2010 12.63 12.63 12.33 12.38 35,226 -0.32(-2.48%)
Jun 23, 2010 12.61 12.82 12.50 12.70 17,011,270 +0.01(+0.06%)
Jun 22, 2010 12.90 12.93 12.64 12.69 31,058 -0.20(-1.57%)
Jun 21, 2010 12.93 13.07 12.79 12.89 17,691,324 +0.13(+1.04%)
Jun 18, 2010 12.76 12.84 12.59 12.76 19,948,662 -0.06(-0.44%)
Jun 17, 2010 12.78 12.84 12.52 12.82 1,928 +0.04(+0.27%)
Jun 16, 2010 13.04 13.12 12.69 12.78 31,229,492 -0.34(-2.56%)
Jun 15, 2010 12.74 13.12 12.65 13.12 6,236 +0.26(+2.01%)
Jun 14, 2010 12.88 12.99 12.76 12.86 24,078,416 +0.16(+1.27%)
Jun 11, 2010 12.39 13.07 12.35 12.70 37,443,896 +0.23(+1.85%)
Jun 10, 2010 12.42 12.49 12.19 12.47 55,361 +0.36(+3.01%)
Jun 09, 2010 12.09 12.43 12.04 12.10 47,240,460 +0.17(+1.41%)
Jun 08, 2010 11.52 11.95 11.44 11.93 5,252 +0.73(+6.56%)
Jun 07, 2010 11.44 11.60 11.19 11.20 20,656,814 -0.16(-1.42%)
Jun 04, 2010 11.36 11.67 11.32 11.36 20,384,208 -0.41(-3.45%)
Jun 03, 2010 11.86 11.96 11.58 11.77 285 -0.01(-0.12%)
Jun 02, 2010 11.56 11.78 11.46 11.78 114,575 +0.30(+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.