Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.39 13.53 13.31 13.40 2,601 -0.03(-0.22%)
Aug 30, 2010 13.56 13.66 13.36 13.43 848,662 +0.19(+1.44%)
Aug 27, 2010 13.24 13.61 13.13 13.24 1,090,206 -0.06(-0.42%)
Aug 26, 2010 13.39 13.48 13.25 13.30 680,950 -0.06(-0.46%)
Aug 25, 2010 13.24 13.40 13.14 13.36 1,137,416 +0.08(+0.63%)
Aug 24, 2010 13.12 13.40 13.10 13.28 958,203 -0.07(-0.50%)
Aug 23, 2010 13.32 13.45 13.30 13.35 656,581 +0.08(+0.57%)
Aug 20, 2010 13.18 13.28 13.08 13.27 636,534 -0.01(-0.08%)
Aug 19, 2010 13.38 13.44 13.18 13.28 842,616 -0.13(-0.98%)
Aug 18, 2010 13.35 13.50 13.18 13.41 899,822 +0.09(+0.65%)
Aug 17, 2010 13.12 13.42 13.07 13.33 1,086,088 +0.41(+3.17%)
Aug 16, 2010 13.07 13.07 12.86 12.92 759,195 -0.22(-1.68%)
Aug 13, 2010 13.14 13.21 12.98 13.14 666,918 +0.10(+0.78%)
Aug 12, 2010 12.83 13.13 12.75 13.04 950,072 +0.06(+0.48%)
Aug 11, 2010 13.16 13.24 12.90 12.97 730,579 -0.45(-3.38%)
Aug 10, 2010 13.25 13.46 13.18 13.43 927,621 -0.03(-0.22%)
Aug 09, 2010 13.56 13.57 13.41 13.46 666,751 -0.06(-0.44%)
Aug 06, 2010 13.52 13.65 13.42 13.52 716,156 -0.12(-0.90%)
Aug 05, 2010 13.56 13.71 13.53 13.64 865,746 +0.11(+0.81%)
Aug 04, 2010 13.50 13.65 13.46 13.53 1,547,822 +0.08(+0.58%)
Aug 03, 2010 13.18 13.57 13.18 13.45 1,373,344 +0.18(+1.37%)
Aug 02, 2010 13.17 13.36 13.17 13.27 670,355 +0.23(+1.79%)
Jul 30, 2010 13.04 13.12 12.53 13.04 4,093,908 +0.18(+1.42%)
Jul 29, 2010 12.95 12.95 12.67 12.85 4,821,358 -0.19(-1.46%)
Jul 28, 2010 13.20 13.23 13.01 13.04 1,120,381 -0.29(-2.21%)
Jul 27, 2010 13.43 13.55 13.31 13.34 913,852 -0.13(-0.94%)
Jul 26, 2010 13.55 13.55 13.44 13.46 794,055 +0.02(+0.18%)
Jul 23, 2010 13.38 13.45 13.33 13.44 657,001 +0.05(+0.36%)
Jul 22, 2010 13.31 13.51 13.31 13.39 689,134 +0.22(+1.69%)
Jul 21, 2010 13.40 13.46 13.07 13.17 979,585 -0.17(-1.29%)
Jul 20, 2010 12.98 13.34 12.93 13.34 960,194 +0.28(+2.13%)
Jul 19, 2010 13.03 13.11 12.93 13.06 706,458 +0.07(+0.52%)
Jul 16, 2010 13.00 13.11 12.89 13.00 937,997 -0.20(-1.52%)
Jul 15, 2010 13.21 13.23 12.99 13.20 811,555 -0.02(-0.14%)
Jul 14, 2010 13.22 13.29 13.16 13.22 849,702 +0.01(+0.06%)
Jul 13, 2010 13.34 13.38 13.14 13.21 962,541 +0.03(+0.20%)
Jul 12, 2010 13.20 13.31 13.07 13.18 762,654 -0.03(-0.20%)
Jul 09, 2010 13.21 13.27 13.12 13.21 700,742 +0.11(+0.86%)
Jul 08, 2010 13.15 13.21 13.01 13.10 920,643 +0.05(+0.35%)
Jul 07, 2010 12.62 13.06 12.61 13.05 1,147,186 +0.44(+3.49%)
Jul 06, 2010 12.58 12.77 12.49 12.61 1,155,790 +0.14(+1.16%)
Jul 02, 2010 12.47 12.57 12.37 12.47 1,144,529 +0.11(+0.91%)
Jul 01, 2010 12.52 12.53 12.24 12.35 669,027 -0.14(-1.09%)
Jun 30, 2010 12.25 12.63 12.23 12.49 2,272 +0.15(+1.24%)
Jun 29, 2010 12.60 12.61 12.29 12.34 1,299,959 -0.36(-2.83%)
Jun 25, 2010 12.70 12.75 12.54 12.70 1,343,991 +0.09(+0.72%)
Jun 24, 2010 12.65 12.70 12.48 12.60 1,160,264 -0.14(-1.11%)
Jun 23, 2010 12.81 12.83 12.61 12.75 1,157,637 -0.15(-1.18%)
Jun 22, 2010 13.04 13.13 12.89 12.90 1,362,770 -0.14(-1.05%)
Jun 21, 2010 13.11 13.20 12.99 13.04 825,703 +0.10(+0.81%)
Jun 18, 2010 12.93 13.09 12.93 12.93 1,292,437 -0.06(-0.45%)
Jun 17, 2010 13.01 13.05 12.81 12.99 29,550 -0.02(-0.17%)
Jun 16, 2010 13.01 13.11 12.96 13.01 1,066,316 -0.05(-0.39%)
Jun 15, 2010 12.84 13.07 12.82 13.06 823,091 +0.28(+2.16%)
Jun 14, 2010 12.77 12.97 12.72 12.79 1,686,443 +0.14(+1.08%)
Jun 11, 2010 12.63 12.71 12.54 12.65 1,220,086 -0.05(-0.36%)
Jun 10, 2010 12.64 12.71 12.57 12.70 1,365,613 +0.24(+1.96%)
Jun 09, 2010 12.56 12.62 12.40 12.45 1,691,659 +0.01(+0.09%)
Jun 08, 2010 12.34 12.47 12.20 12.44 1,502,742 +0.19(+1.55%)
Jun 07, 2010 12.29 12.47 12.23 12.25 1,613,424 +0.02(+0.15%)
Jun 04, 2010 12.23 12.45 12.17 12.23 2,121,536 -0.40(-3.16%)
Jun 03, 2010 12.37 12.79 12.37 12.63 2,922,472 +0.28(+2.26%)
Jun 02, 2010 11.92 12.37 11.92 12.35 1,955,804 +0.48(+4.04%)
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.