Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.38 11.50 11.04 11.38 3,120,351 +0.04(+0.35%)
Jul 29, 2010 11.36 11.53 10.97 11.34 3,035,019 +0.13(+1.16%)
Jul 28, 2010 11.87 11.97 11.05 11.21 1,500 -0.72(-6.04%)
Jul 27, 2010 12.35 12.35 11.90 11.93 3,312,485 -0.27(-2.21%)
Jul 26, 2010 11.63 12.33 11.50 12.20 8,303,707 +0.47(+4.01%)
Jul 23, 2010 11.02 11.78 10.90 11.73 5,177,038 +0.67(+6.06%)
Jul 22, 2010 10.81 11.10 10.70 11.06 4,271,891 +0.41(+3.85%)
Jul 21, 2010 11.21 11.24 10.55 10.65 3,700,755 -0.43(-3.88%)
Jul 20, 2010 10.18 11.11 10.07 11.08 4,805,980 +0.76(+7.36%)
Jul 19, 2010 10.59 10.68 10.22 10.32 3,498,141 -0.20(-1.90%)
Jul 16, 2010 10.52 11.30 10.49 10.52 3,858,130 -0.74(-6.57%)
Jul 15, 2010 11.16 11.31 10.85 11.26 4,357,134 +0.11(+0.99%)
Jul 14, 2010 11.53 11.53 10.97 11.15 700 -0.36(-3.13%)
Jul 13, 2010 11.09 11.53 11.00 11.51 575 +0.58(+5.35%)
Jul 12, 2010 11.30 11.35 10.79 10.93 4,376,222 -0.44(-3.91%)
Jul 09, 2010 11.37 11.37 10.88 11.37 3,061,547 +0.40(+3.65%)
Jul 08, 2010 11.25 11.41 10.75 10.97 5,384,162 -0.17(-1.53%)
Jul 07, 2010 10.39 11.15 10.34 11.14 4,696,564 +0.75(+7.22%)
Jul 06, 2010 10.86 10.89 10.23 10.39 1,431 -0.20(-1.89%)
Jul 02, 2010 10.59 10.94 10.38 10.59 2,815,057 -0.23(-2.13%)
Jul 01, 2010 11.06 11.11 10.55 10.82 7,818,946 -0.18(-1.64%)
Jun 30, 2010 11.12 11.21 10.91 11.00 3,654 -0.03(-0.27%)
Jun 29, 2010 11.12 11.27 10.97 11.03 500 -0.09(-0.81%)
Jun 25, 2010 11.12 11.90 11.05 11.12 10,634,161 -1.10(-9.00%)
Jun 24, 2010 12.40 12.51 12.01 12.22 272 -0.19(-1.53%)
Jun 23, 2010 11.90 12.64 11.66 12.41 7,374,056 +0.52(+4.37%)
Jun 22, 2010 12.10 12.33 11.82 11.89 4,323,784 -0.19(-1.57%)
Jun 21, 2010 12.51 12.53 11.97 12.08 3,352,377 -0.22(-1.79%)
Jun 18, 2010 12.30 12.58 12.12 12.30 4,472,844 -0.24(-1.91%)
Jun 17, 2010 13.00 13.00 12.25 12.54 3,353,553 -0.39(-3.02%)
Jun 16, 2010 12.97 13.24 12.73 12.93 2,563,796 -0.22(-1.67%)
Jun 15, 2010 12.98 13.17 12.72 13.15 2,467,735 +0.35(+2.73%)
Jun 14, 2010 13.22 13.23 12.73 12.80 2,450,573 -0.18(-1.39%)
Jun 11, 2010 13.08 13.21 12.68 12.98 3,542,823 -0.25(-1.89%)
Jun 10, 2010 12.39 13.28 12.15 13.23 5,525,553 +1.06(+8.71%)
Jun 09, 2010 12.38 12.76 12.05 12.17 4,077,633 -0.09(-0.73%)
Jun 08, 2010 12.36 12.43 11.93 12.26 200 -0.05(-0.41%)
Jun 07, 2010 13.24 13.24 12.26 12.31 3,332,884 -0.77(-5.89%)
Jun 04, 2010 13.08 13.67 13.01 13.08 3,335,497 -0.78(-5.63%)
Jun 03, 2010 14.14 14.28 13.67 13.86 4,238,148 -0.15(-1.07%)
Jun 02, 2010 13.87 14.12 13.80 14.01 3,580,585 +0.28(+2.04%)
Jun 01, 2010 14.18 14.41 13.65 13.73 3,832,387 -0.75(-5.18%)
May 28, 2010 14.48 14.80 14.36 14.48 3,371,864 -0.24(-1.63%)
May 27, 2010 14.96 14.98 14.36 14.72 4,635,169 +0.20(+1.38%)
May 26, 2010 14.87 15.37 14.49 14.52 5,392,474 -0.18(-1.22%)
May 25, 2010 14.23 14.79 14.07 14.70 200 -0.02(-0.14%)
May 24, 2010 14.95 15.38 14.69 14.72 3,719,956 -0.28(-1.87%)
May 21, 2010 14.88 15.41 14.59 15.00 4,708,022 -0.09(-0.60%)
May 20, 2010 15.04 15.54 14.99 15.09 3,968,045 -0.70(-4.43%)
May 19, 2010 15.84 16.37 15.49 15.79 3,503,035 -0.17(-1.07%)
May 18, 2010 16.59 16.84 15.89 15.96 4,104,225 -0.40(-2.44%)
May 17, 2010 16.28 16.40 15.57 16.36 4,226,367 +0.15(+0.93%)
May 14, 2010 16.21 16.45 15.92 16.21 3,516,730 -0.32(-1.94%)
May 13, 2010 17.34 17.39 16.42 16.53 6,283,454 -1.21(-6.82%)
May 12, 2010 17.68 18.16 17.51 17.74 2,795,884 +0.18(+1.03%)
May 11, 2010 18.09 18.22 17.45 17.56 1,000 +0.00(+0.00%)
May 10, 2010 17.45 17.58 17.36 17.56 4,114,763 +1.26(+7.73%)
May 07, 2010 17.35 17.64 16.24 16.30 5,180,008 -0.32(-1.93%)
May 06, 2010 16.96 18.63 16.00 16.62 6,300 -1.05(-5.92%)
May 05, 2010 18.11 18.55 17.53 17.67 3,901,078 -0.61(-3.36%)
May 04, 2010 18.67 19.08 17.99 18.28 100 -0.80(-4.19%)
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.