Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.23 12.27 12.06 12.23 6,470,857 +0.08(+0.64%)
Jul 29, 2010 12.42 12.44 12.14 12.16 7,916,988 -0.42(-3.32%)
Jul 28, 2010 12.57 12.57 12.36 12.57 480,454 +0.08(+0.65%)
Jul 27, 2010 12.49 12.55 12.42 12.49 917 +0.04(+0.29%)
Jul 26, 2010 12.33 12.46 12.33 12.46 3,903,246 +0.07(+0.54%)
Jul 23, 2010 12.24 12.41 12.24 12.39 6,039,292 +0.07(+0.59%)
Jul 22, 2010 12.34 12.36 12.24 12.32 6,247,001 +0.07(+0.55%)
Jul 21, 2010 12.46 12.46 12.20 12.25 6,195,941 -0.12(-1.00%)
Jul 20, 2010 12.37 12.38 12.17 12.37 5,696,370 +0.07(+0.55%)
Jul 19, 2010 12.25 12.36 12.27 12.31 5,348,745 +0.06(+0.46%)
Jul 16, 2010 12.25 12.45 12.23 12.25 6,260,195 -0.23(-1.83%)
Jul 15, 2010 12.45 12.55 12.35 12.48 5,129,140 +0.00(+0.00%)
Jul 14, 2010 12.39 12.54 12.38 12.48 4,434,196 +0.05(+0.37%)
Jul 13, 2010 12.44 12.51 12.43 12.43 5,958,148 +0.06(+0.50%)
Jul 12, 2010 12.37 12.48 12.31 12.37 7,267,375 -0.01(-0.08%)
Jul 09, 2010 12.38 12.45 12.35 12.38 4,384,504 -0.07(-0.54%)
Jul 08, 2010 12.29 12.47 12.22 12.45 7,649,924 +0.20(+1.65%)
Jul 07, 2010 12.03 12.26 11.99 12.24 5,279,926 +0.20(+1.68%)
Jul 06, 2010 12.10 12.14 11.97 12.04 5,464 +0.05(+0.43%)
Jul 02, 2010 11.99 12.09 11.94 11.99 6,056,877 -0.06(-0.47%)
Jul 01, 2010 12.08 12.09 11.91 12.05 10,087,934 -0.03(-0.21%)
Jun 30, 2010 12.22 12.28 12.05 12.07 3,934 -0.15(-1.23%)
Jun 29, 2010 12.22 12.42 12.19 12.22 772 -0.16(-1.30%)
Jun 25, 2010 12.38 12.54 12.35 12.38 10,692,165 -0.15(-1.20%)
Jun 24, 2010 12.43 12.75 12.32 12.53 11,406,480 -0.25(-1.94%)
Jun 23, 2010 12.77 12.88 12.72 12.78 9,246,388 +0.00(+0.00%)
Jun 22, 2010 12.94 13.04 12.76 12.78 6,825,121 -0.13(-1.00%)
Jun 21, 2010 13.02 13.07 12.87 12.91 6,723,282 -0.02(-0.12%)
Jun 18, 2010 12.93 13.03 12.92 12.93 10,833,639 -0.13(-1.03%)
Jun 17, 2010 13.03 13.16 13.01 13.06 11,406,486 +0.06(+0.48%)
Jun 16, 2010 12.93 13.04 12.91 13.00 5,612,860 +0.01(+0.08%)
Jun 15, 2010 12.91 13.00 12.89 12.99 5,025,884 +0.09(+0.72%)
Jun 14, 2010 12.94 13.03 12.89 12.90 6,076,407 +0.02(+0.12%)
Jun 11, 2010 12.84 12.89 12.69 12.88 6,005,579 -0.04(-0.32%)
Jun 10, 2010 12.79 12.96 12.79 12.92 7,289,166 +0.25(+1.96%)
Jun 09, 2010 12.73 12.92 12.63 12.67 11,466,934 +0.02(+0.16%)
Jun 08, 2010 12.41 12.68 12.41 12.65 9,705,412 +0.23(+1.83%)
Jun 07, 2010 12.52 12.67 12.43 12.43 8,177,838 -0.11(-0.87%)
Jun 04, 2010 12.53 12.67 12.52 12.53 8,340,806 -0.28(-2.18%)
Jun 03, 2010 12.78 12.86 12.74 12.81 6,449,965 +0.10(+0.77%)
Jun 02, 2010 12.50 12.72 12.48 12.72 5,660,258 +0.28(+2.25%)
Jun 01, 2010 12.42 12.63 12.34 12.44 5,937,643 -0.08(-0.66%)
May 28, 2010 12.52 12.62 12.49 12.52 4,895,161 -0.06(-0.45%)
May 27, 2010 12.49 12.58 12.42 12.58 5,970,765 +0.22(+1.80%)
May 26, 2010 12.52 12.57 12.32 12.35 8,321,344 -0.12(-1.00%)
May 25, 2010 12.43 12.50 12.26 12.48 12,762,353 -0.18(-1.39%)
May 24, 2010 12.79 12.81 12.53 12.65 9,892,084 -0.17(-1.29%)
May 21, 2010 12.43 12.82 12.37 12.82 14,904,462 +0.19(+1.48%)
May 20, 2010 12.68 12.78 12.63 12.63 18,658,708 -0.22(-1.73%)
May 19, 2010 12.63 12.86 12.55 12.86 14,005,894 +0.18(+1.43%)
May 18, 2010 12.71 12.80 12.63 12.67 2,070,420 +0.00(+0.00%)
May 17, 2010 12.63 12.71 12.57 12.67 8,090,797 +0.06(+0.45%)
May 14, 2010 12.62 12.79 12.51 12.62 7,697,633 -0.19(-1.46%)
May 13, 2010 12.78 12.90 12.70 12.80 6,640,356 +0.19(+1.48%)
May 12, 2010 12.62 12.84 12.58 12.62 6,652,623 +0.01(+0.04%)
May 11, 2010 12.68 12.75 12.61 12.61 6,680,991 +0.00(+0.00%)
May 10, 2010 12.55 12.61 12.49 12.61 10,363,720 +0.40(+3.31%)
May 07, 2010 12.33 12.36 12.10 12.21 11,984,046 -0.11(-0.88%)
May 06, 2010 12.32 12.67 11.58 12.32 386 -0.32(-2.54%)
May 05, 2010 12.70 12.78 12.63 12.64 8,463,158 -0.03(-0.24%)
May 04, 2010 12.72 12.78 12.60 12.67 193 -0.14(-1.09%)
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.