Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.97 11.99 11.78 11.82 166,684,368 -0.20(-1.64%)
Aug 30, 2010 12.22 12.26 12.01 12.02 109,930,608 -0.27(-2.23%)
Aug 27, 2010 12.20 12.40 11.92 12.30 201,993,776 +0.13(+1.05%)
Aug 26, 2010 12.45 12.46 12.13 12.17 103,873,888 -0.20(-1.62%)
Aug 25, 2010 12.22 12.44 12.17 12.37 93,627,120 +0.05(+0.41%)
Aug 24, 2010 12.42 12.50 12.31 12.32 112,155,608 -0.20(-1.58%)
Aug 23, 2010 12.66 12.70 12.45 12.52 107,466,528 -0.14(-1.11%)
Aug 20, 2010 12.66 12.72 12.56 12.66 142,189,120 +0.01(+0.05%)
Aug 19, 2010 12.70 12.80 12.59 12.65 238,670,656 -0.46(-3.52%)
Aug 18, 2010 13.07 13.24 13.03 13.11 84,149,080 +0.04(+0.31%)
Aug 17, 2010 13.20 13.30 13.05 13.07 90,788,792 +0.04(+0.31%)
Aug 16, 2010 12.81 13.09 12.79 13.03 72,691,528 +0.21(+1.67%)
Aug 13, 2010 12.94 13.05 12.82 12.82 85,731,976 -0.20(-1.54%)
Aug 12, 2010 12.83 13.21 12.77 13.02 129,327,864 +0.02(+0.13%)
Aug 11, 2010 13.07 13.11 12.92 13.00 147,906,192 -0.26(-1.99%)
Aug 10, 2010 13.46 13.50 13.19 13.27 203,528,208 -0.56(-4.02%)
Aug 09, 2010 13.92 13.92 13.66 13.82 68,826,208 +0.00(+0.00%)
Aug 06, 2010 13.69 13.93 13.66 13.82 75,944,800 -0.01(-0.10%)
Aug 05, 2010 13.82 13.92 13.69 13.84 66,733,504 -0.04(-0.29%)
Aug 04, 2010 13.93 13.96 13.69 13.88 127,922,872 +0.01(+0.08%)
Aug 03, 2010 13.96 13.97 13.76 13.86 91,667,688 -0.19(-1.32%)
Aug 02, 2010 13.88 14.14 13.77 14.05 75,605,232 +0.37(+2.67%)
Jul 30, 2010 13.80 13.90 13.67 13.68 101,454,112 -0.29(-2.04%)
Jul 29, 2010 14.21 14.27 13.79 13.97 126,155,336 -0.20(-1.41%)
Jul 28, 2010 14.38 14.41 14.14 14.17 77,722,480 -0.17(-1.16%)
Jul 27, 2010 14.40 14.44 14.21 14.34 81,253,640 -0.09(-0.60%)
Jul 26, 2010 14.40 14.44 14.22 14.42 76,639,728 +0.01(+0.09%)
Jul 23, 2010 14.38 14.43 14.17 14.41 93,505,184 -0.06(-0.41%)
Jul 22, 2010 14.18 14.60 14.18 14.47 112,177,072 +0.35(+2.45%)
Jul 21, 2010 14.33 14.38 14.07 14.12 109,009,608 -0.26(-1.80%)
Jul 20, 2010 14.06 14.44 14.02 14.38 108,909,784 +0.04(+0.28%)
Jul 19, 2010 14.06 14.36 14.06 14.34 95,402,432 +0.38(+2.71%)
Jul 16, 2010 14.24 14.27 13.95 13.96 121,107,216 -0.33(-2.28%)
Jul 15, 2010 14.18 14.34 13.96 14.29 178,401,584 +0.10(+0.70%)
Jul 14, 2010 14.65 14.78 14.14 14.19 299,480,640 +0.23(+1.67%)
Jul 13, 2010 13.93 14.80 13.83 13.96 153,821,984 +0.29(+2.14%)
Jul 12, 2010 13.49 13.72 13.49 13.66 85,037,968 +0.22(+1.63%)
Jul 09, 2010 13.33 13.47 13.26 13.45 79,548,152 +0.09(+0.70%)
Jul 08, 2010 13.51 13.53 13.17 13.35 98,461,704 -0.03(-0.21%)
Jul 07, 2010 12.93 13.40 12.88 13.38 108,005,472 +0.44(+3.40%)
Jul 06, 2010 12.99 13.13 12.79 12.94 91,325,032 +0.19(+1.46%)
Jul 02, 2010 12.76 12.87 12.60 12.75 87,456,320 -0.03(-0.26%)
Jul 01, 2010 12.91 13.03 12.62 12.79 133,034,824 -0.13(-1.03%)
Jun 30, 2010 13.09 13.31 12.89 12.92 96,751,816 -0.23(-1.72%)
Jun 29, 2010 13.29 13.32 13.05 13.15 118,633,088 -0.16(-1.21%)
Jun 25, 2010 13.55 13.56 13.21 13.31 142,537,856 -0.19(-1.41%)
Jun 24, 2010 13.70 13.81 13.42 13.50 93,337,264 -0.33(-2.35%)
Jun 23, 2010 13.91 13.96 13.72 13.82 92,356,200 -0.11(-0.81%)
Jun 22, 2010 14.04 14.17 13.86 13.94 88,527,568 -0.14(-0.99%)
Jun 21, 2010 14.40 14.41 13.99 14.08 73,669,800 -0.14(-0.98%)
Jun 18, 2010 14.32 14.38 14.07 14.22 97,655,640 -0.08(-0.56%)
Jun 17, 2010 14.34 14.41 14.08 14.30 56,092,852 +0.02(+0.14%)
Jun 16, 2010 14.22 14.38 14.09 14.28 66,016,284 +0.01(+0.04%)
Jun 15, 2010 14.02 14.32 13.96 14.27 93,383,576 +0.39(+2.82%)
Jun 14, 2010 13.92 14.04 13.83 13.88 103,664,232 +0.17(+1.21%)
Jun 11, 2010 13.49 13.78 13.47 13.71 74,506,696 +0.06(+0.44%)
Jun 10, 2010 13.52 13.68 13.45 13.65 86,051,576 +0.41(+3.11%)
Jun 09, 2010 13.55 13.68 13.19 13.24 88,743,272 -0.17(-1.24%)
Jun 08, 2010 13.43 13.44 13.11 13.41 137,502,544 -0.08(-0.63%)
Jun 07, 2010 13.91 13.97 13.45 13.49 98,398,936 -0.42(-3.04%)
Jun 04, 2010 14.31 14.35 13.81 13.91 102,242,096 -0.63(-4.36%)
Jun 03, 2010 14.59 14.61 14.26 14.55 82,213,448 +0.06(+0.41%)
Jun 02, 2010 14.21 14.50 14.06 14.49 92,297,328 +0.42(+2.97%)
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.