Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.69 13.76 13.39 13.42 90,795,904 -0.28(-2.05%)
Oct 28, 2010 13.58 13.74 13.40 13.70 106,309,680 +0.19(+1.39%)
Oct 27, 2010 13.34 13.52 13.26 13.51 71,922,416 +0.21(+1.61%)
Oct 25, 2010 13.35 13.39 13.25 13.30 68,334,392 +0.02(+0.18%)
Oct 22, 2010 13.25 13.34 13.22 13.28 74,899,696 +0.05(+0.38%)
Oct 21, 2010 13.22 13.29 13.10 13.23 110,914,344 +0.08(+0.61%)
Oct 20, 2010 12.92 13.24 12.91 13.15 126,794,488 +0.29(+2.24%)
Oct 19, 2010 12.72 12.98 12.65 12.86 127,533,408 +0.01(+0.10%)
Oct 18, 2010 12.89 12.93 12.70 12.84 82,174,040 -0.09(-0.67%)
Oct 15, 2010 13.01 13.03 12.85 12.93 95,692,480 +0.00(+0.00%)
Oct 14, 2010 12.93 13.03 12.85 12.93 88,436,544 +0.05(+0.42%)
Oct 13, 2010 13.37 13.41 12.82 12.88 258,158,576 -0.35(-2.68%)
Oct 12, 2010 13.15 13.25 13.01 13.23 140,608,512 +0.14(+1.07%)
Oct 11, 2010 13.11 13.22 13.07 13.09 78,738,560 +0.03(+0.21%)
Oct 08, 2010 12.99 13.11 12.86 13.07 69,510,200 +0.08(+0.62%)
Oct 07, 2010 12.97 13.08 12.86 12.99 77,317,120 +0.06(+0.47%)
Oct 06, 2010 12.86 12.97 12.80 12.93 82,075,320 +0.11(+0.84%)
Oct 05, 2010 12.77 12.91 12.74 12.82 91,097,632 +0.19(+1.48%)
Oct 04, 2010 12.88 12.92 12.56 12.63 100,208,064 -0.30(-2.33%)
Oct 01, 2010 13.03 13.62 12.64 12.93 61,664,124 +0.08(+0.63%)
Sep 30, 2010 12.95 13.12 12.79 12.85 112,592,544 -0.03(-0.21%)
Sep 29, 2010 13.04 13.13 12.80 12.88 93,339,080 -0.18(-1.36%)
Sep 28, 2010 12.93 13.10 12.78 13.06 91,239,816 +0.18(+1.40%)
Sep 27, 2010 12.99 13.01 12.84 12.88 76,349,904 -0.13(-0.97%)
Sep 24, 2010 12.87 13.02 12.84 13.00 83,288,568 +0.30(+2.33%)
Sep 23, 2010 12.62 12.93 12.55 12.70 77,587,104 -0.02(-0.16%)
Sep 22, 2010 12.74 12.88 12.64 12.72 91,917,944 -0.09(-0.68%)
Sep 21, 2010 12.64 12.90 12.61 12.81 103,281,216 +0.14(+1.11%)
Sep 20, 2010 12.64 12.69 12.51 12.67 67,148,488 +0.08(+0.64%)
Sep 17, 2010 12.74 12.77 12.50 12.59 105,231,120 +0.06(+0.48%)
Sep 15, 2010 12.54 12.56 12.41 12.53 83,778,952 -0.01(-0.11%)
Sep 14, 2010 12.40 12.58 12.28 12.54 96,281,992 +0.12(+0.98%)
Sep 13, 2010 12.20 12.42 12.18 12.42 110,119,952 +0.39(+3.27%)
Sep 10, 2010 12.01 12.12 11.94 12.03 102,822,240 -0.02(-0.17%)
Sep 09, 2010 12.08 12.10 12.00 12.05 97,050,584 +0.07(+0.56%)
Sep 08, 2010 12.08 12.08 11.88 11.98 151,961,712 -0.15(-1.21%)
Sep 07, 2010 12.29 12.32 12.08 12.13 87,544,640 -0.21(-1.68%)
Sep 03, 2010 12.40 12.44 12.18 12.34 88,358,992 +0.10(+0.82%)
Sep 02, 2010 12.20 12.27 12.10 12.24 79,426,680 +0.09(+0.77%)
Sep 01, 2010 12.01 12.23 11.97 12.14 109,817,656 +0.32(+2.69%)
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%)
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.