Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.55 13.62 13.25 13.28 91,750,488 -0.28(-2.05%)
Oct 28, 2010 13.44 13.60 13.26 13.56 107,427,368 +0.19(+1.39%)
Oct 27, 2010 13.20 13.38 13.12 13.37 72,678,568 +0.21(+1.61%)
Oct 25, 2010 13.21 13.25 13.12 13.16 69,052,832 +0.02(+0.18%)
Oct 22, 2010 13.11 13.20 13.08 13.14 75,687,160 +0.05(+0.38%)
Oct 21, 2010 13.08 13.15 12.96 13.09 112,080,448 +0.08(+0.61%)
Oct 20, 2010 12.78 13.10 12.78 13.01 128,127,544 +0.28(+2.24%)
Oct 19, 2010 12.59 12.84 12.52 12.72 128,874,240 +0.01(+0.10%)
Oct 18, 2010 12.76 12.80 12.57 12.71 83,037,984 -0.09(-0.67%)
Oct 15, 2010 12.88 12.90 12.72 12.80 96,698,544 +0.00(+0.00%)
Oct 14, 2010 12.79 12.89 12.72 12.80 89,366,320 +0.05(+0.42%)
Oct 13, 2010 13.23 13.27 12.69 12.74 260,872,736 -0.35(-2.68%)
Oct 12, 2010 13.02 13.12 12.88 13.10 142,086,816 +0.14(+1.07%)
Oct 11, 2010 12.98 13.08 12.94 12.96 79,566,384 +0.03(+0.20%)
Oct 08, 2010 12.85 12.97 12.72 12.93 70,241,000 +0.08(+0.62%)
Oct 07, 2010 12.83 12.94 12.72 12.85 78,130,000 +0.06(+0.47%)
Oct 06, 2010 12.72 12.83 12.67 12.79 82,938,224 +0.11(+0.84%)
Oct 05, 2010 12.64 12.78 12.61 12.68 92,055,392 +0.19(+1.48%)
Oct 04, 2010 12.75 12.78 12.43 12.50 101,261,608 -0.30(-2.33%)
Oct 01, 2010 12.90 13.48 12.51 12.80 62,312,432 +0.08(+0.63%)
Sep 30, 2010 12.81 12.98 12.66 12.72 113,776,288 -0.03(-0.21%)
Sep 29, 2010 12.90 13.00 12.66 12.74 94,320,400 -0.18(-1.36%)
Sep 28, 2010 12.79 12.96 12.65 12.92 92,199,072 +0.18(+1.40%)
Sep 27, 2010 12.85 12.87 12.70 12.74 77,152,608 -0.12(-0.97%)
Sep 24, 2010 12.74 12.88 12.70 12.87 84,164,224 +0.29(+2.33%)
Sep 23, 2010 12.49 12.79 12.42 12.57 78,402,824 -0.02(-0.16%)
Sep 22, 2010 12.61 12.75 12.51 12.59 92,884,328 -0.09(-0.68%)
Sep 21, 2010 12.51 12.76 12.48 12.68 104,367,072 +0.14(+1.11%)
Sep 20, 2010 12.51 12.56 12.38 12.54 67,854,456 +0.08(+0.64%)
Sep 17, 2010 12.61 12.64 12.37 12.46 106,337,472 +0.06(+0.48%)
Sep 15, 2010 12.41 12.43 12.28 12.40 84,659,768 -0.01(-0.11%)
Sep 14, 2010 12.27 12.45 12.15 12.41 97,294,256 +0.12(+0.98%)
Sep 13, 2010 12.07 12.29 12.06 12.29 111,277,704 +0.39(+3.27%)
Sep 10, 2010 11.89 11.99 11.82 11.90 103,903,264 -0.02(-0.17%)
Sep 09, 2010 11.96 11.98 11.88 11.92 98,070,928 +0.07(+0.56%)
Sep 08, 2010 11.95 11.96 11.76 11.86 153,559,376 -0.15(-1.21%)
Sep 07, 2010 12.16 12.19 11.96 12.00 88,465,040 -0.21(-1.68%)
Sep 03, 2010 12.27 12.31 12.06 12.21 89,287,960 +0.10(+0.82%)
Sep 02, 2010 12.08 12.14 11.98 12.11 80,261,736 +0.09(+0.77%)
Sep 01, 2010 11.88 12.10 11.85 12.02 110,972,224 +0.31(+2.69%)
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%)
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.