Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 14.15 14.44 14.04 14.07 86,052,392 -0.16(-1.12%)
May 28, 2010 14.46 14.45 14.10 14.23 109,457,480 -0.23(-1.56%)
May 27, 2010 14.06 14.48 14.03 14.46 125,258,800 +0.70(+5.12%)
May 26, 2010 14.02 14.28 13.75 13.75 128,706,432 -0.10(-0.72%)
May 25, 2010 13.37 13.86 13.31 13.85 144,688,560 +0.12(+0.87%)
May 24, 2010 13.92 14.09 13.69 13.73 84,913,696 -0.16(-1.14%)
May 21, 2010 13.56 14.06 13.41 13.89 168,251,024 +0.08(+0.56%)
May 20, 2010 13.80 14.11 13.70 13.81 160,285,216 -0.54(-3.75%)
May 19, 2010 14.30 14.42 13.95 14.35 134,741,632 +0.11(+0.79%)
May 18, 2010 14.71 14.77 14.17 14.24 115,281,384 -0.39(-2.68%)
May 17, 2010 14.45 14.65 14.22 14.63 97,258,936 +0.09(+0.59%)
May 14, 2010 14.74 14.75 14.30 14.54 125,735,656 -0.41(-2.71%)
May 13, 2010 15.30 15.39 14.85 14.95 93,428,672 -0.39(-2.56%)
May 12, 2010 15.01 15.37 14.94 15.34 125,394,728 +0.54(+3.64%)
May 11, 2010 15.17 15.19 14.68 14.80 154,598,224 -0.18(-1.20%)
May 10, 2010 14.81 14.99 14.72 14.98 169,465,936 +0.82(+5.82%)
May 07, 2010 14.12 14.42 13.59 14.16 209,785,632 -0.13(-0.93%)
May 06, 2010 14.71 14.87 13.22 14.29 241,725,600 -0.44(-2.99%)
May 05, 2010 14.71 14.87 14.55 14.73 145,740,192 -0.15(-1.03%)
May 04, 2010 15.13 15.14 14.78 14.88 137,480,000 -0.46(-3.01%)
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.