Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.68 10.70 10.45 10.60 2,431,070 -0.20(-1.85%)
Jul 29, 2010 11.20 11.24 10.69 10.80 3,507,852 -0.36(-3.23%)
Jul 28, 2010 11.38 11.43 11.05 11.16 1,887,132 -0.29(-2.53%)
Jul 27, 2010 11.49 11.56 11.36 11.45 2,615,063 -0.02(-0.17%)
Jul 26, 2010 11.23 11.47 11.06 11.47 1,912,925 +0.28(+2.50%)
Jul 23, 2010 10.85 11.20 10.74 11.19 2,628,742 +0.24(+2.19%)
Jul 22, 2010 10.71 11.35 10.70 10.95 6,654,974 +0.31(+2.91%)
Jul 21, 2010 10.91 10.93 10.52 10.64 4,021,462 -0.15(-1.39%)
Jul 20, 2010 10.69 10.81 10.45 10.79 2,124,242 -0.10(-0.92%)
Jul 19, 2010 10.60 10.90 10.60 10.89 1,644,854 +0.29(+2.74%)
Jul 16, 2010 11.03 11.04 10.60 10.60 2,040,586 -0.51(-4.59%)
Jul 15, 2010 11.15 11.15 10.97 11.11 2,117,302 -0.09(-0.80%)
Jul 14, 2010 11.17 11.49 11.06 11.20 2,652,318 +0.03(+0.27%)
Jul 13, 2010 11.23 11.23 10.98 11.17 1,377,784 +0.28(+2.57%)
Jul 12, 2010 10.76 11.05 10.66 10.89 1,871,623 +0.06(+0.55%)
Jul 09, 2010 10.71 10.83 10.58 10.83 1,195,350 +0.09(+0.84%)
Jul 08, 2010 10.60 10.77 10.53 10.74 2,617,077 +0.21(+2.04%)
Jul 07, 2010 9.930 10.53 9.900 10.53 2,029,451 +0.59(+5.89%)
Jul 06, 2010 10.15 10.32 9.850 9.940 2,276,940 -0.09(-0.90%)
Jul 02, 2010 10.18 10.20 9.830 10.03 2,096,228 -0.08(-0.79%)
Jul 01, 2010 10.02 10.23 9.800 10.11 4,132,181 +0.07(+0.70%)
Jun 30, 2010 10.12 10.33 10.00 10.04 3,235,617 -0.14(-1.38%)
Jun 29, 2010 10.50 10.59 10.06 10.18 3,411,537 -0.52(-4.86%)
Jun 25, 2010 10.62 10.88 10.43 10.70 3,715,815 +0.07(+0.66%)
Jun 24, 2010 11.19 11.25 10.61 10.63 4,245,913 -0.64(-5.68%)
Jun 23, 2010 11.30 11.48 11.15 11.27 2,433,639 -0.04(-0.35%)
Jun 22, 2010 11.48 11.65 11.30 11.31 2,457,230 -0.13(-1.14%)
Jun 21, 2010 11.67 11.74 11.34 11.44 2,130,383 -0.07(-0.61%)
Jun 18, 2010 11.57 11.66 11.45 11.51 2,039,266 -0.05(-0.43%)
Jun 17, 2010 11.63 11.67 11.34 11.56 2,140,301 -0.02(-0.17%)
Jun 16, 2010 11.46 11.70 11.35 11.58 4,796,853 +0.28(+2.48%)
Jun 15, 2010 10.91 11.37 10.90 11.30 2,872,660 +0.52(+4.82%)
Jun 14, 2010 10.83 11.15 10.77 10.78 1,780,114 +0.01(+0.09%)
Jun 11, 2010 10.45 10.78 10.34 10.77 1,607,390 +0.18(+1.70%)
Jun 10, 2010 10.56 10.64 10.39 10.59 1,889,973 +0.23(+2.22%)
Jun 09, 2010 10.65 10.81 10.30 10.36 2,829,662 -0.24(-2.26%)
Jun 08, 2010 10.74 10.74 10.27 10.60 4,330,465 -0.01(-0.09%)
Jun 07, 2010 11.12 11.21 10.57 10.61 3,534,232 -0.47(-4.24%)
Jun 04, 2010 11.25 11.57 11.05 11.08 3,685,303 -0.49(-4.24%)
Jun 03, 2010 11.49 11.62 11.38 11.57 2,152,999 +0.14(+1.22%)
Jun 02, 2010 11.30 11.43 11.12 11.43 2,376,049 +0.32(+2.88%)
Jun 01, 2010 11.26 11.51 11.11 11.11 2,131,629 -0.28(-2.46%)
May 28, 2010 11.71 11.76 11.32 11.39 2,538,367 -0.32(-2.73%)
May 27, 2010 11.39 11.72 11.33 11.71 3,091,831 +0.64(+5.78%)
May 26, 2010 11.11 11.43 11.05 11.07 4,880,276 +0.13(+1.19%)
May 25, 2010 10.74 10.98 10.47 10.94 5,583,138 -0.12(-1.08%)
May 24, 2010 11.14 11.46 11.06 11.06 2,465,059 -0.22(-1.95%)
May 21, 2010 11.07 11.59 10.92 11.28 4,438,745 +0.03(+0.27%)
May 20, 2010 11.22 11.55 11.15 11.25 5,727,625 -0.35(-3.02%)
May 19, 2010 11.18 11.68 11.08 11.60 5,596,975 +0.32(+2.84%)
May 18, 2010 11.85 11.86 11.20 11.28 4,684,222 -0.43(-3.67%)
May 17, 2010 11.70 11.79 11.17 11.71 5,265,930 -0.01(-0.09%)
May 14, 2010 11.60 11.73 11.34 11.72 5,873,933 -0.03(-0.26%)
May 13, 2010 12.16 12.29 11.60 11.75 5,776,141 -0.41(-3.37%)
May 12, 2010 11.71 12.28 11.67 12.16 4,712,452 +0.53(+4.56%)
May 11, 2010 11.87 11.95 11.60 11.63 5,953,504 -0.26(-2.19%)
May 10, 2010 11.78 12.15 11.71 11.89 4,084,837 +0.52(+4.57%)
May 07, 2010 11.80 11.96 11.05 11.37 7,304,813 -0.56(-4.69%)
May 06, 2010 12.12 12.49 11.01 11.93 4,498,163 -0.32(-2.61%)
May 05, 2010 12.51 12.68 12.12 12.25 3,912,758 -0.23(-1.84%)
May 04, 2010 12.91 12.91 12.37 12.48 5,045,073 -0.59(-4.51%)
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.