Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.12 14.52 14.03 14.52 7,171,042 +0.33(+2.36%)
Oct 28, 2010 14.38 14.38 14.11 14.18 4,414,401 -0.03(-0.22%)
Oct 27, 2010 14.02 14.23 13.92 14.21 3,943,390 +0.26(+1.85%)
Oct 25, 2010 14.34 14.38 13.92 13.95 7,000,580 -0.13(-0.94%)
Oct 22, 2010 14.12 14.28 14.02 14.09 5,034,084 +0.01(+0.09%)
Oct 21, 2010 14.38 14.65 14.04 14.07 9,101,687 -0.23(-1.59%)
Oct 20, 2010 14.21 14.52 14.20 14.30 5,496,615 +0.15(+1.03%)
Oct 19, 2010 14.30 14.43 14.01 14.16 7,481,090 -0.35(-2.44%)
Oct 18, 2010 14.26 14.52 13.72 14.51 4,763,048 +0.08(+0.57%)
Oct 15, 2010 14.60 14.62 14.26 14.43 7,235,787 -0.05(-0.35%)
Oct 14, 2010 14.41 14.58 14.36 14.48 8,224,285 +0.04(+0.31%)
Oct 13, 2010 14.26 14.75 14.26 14.43 10,688,618 +0.27(+1.92%)
Oct 12, 2010 14.18 14.34 14.02 14.16 8,711,111 -0.04(-0.27%)
Oct 11, 2010 14.19 14.29 14.10 14.20 4,229,386 +0.06(+0.40%)
Oct 08, 2010 14.14 14.28 13.89 14.14 7,049,224 +0.14(+0.99%)
Oct 07, 2010 13.94 14.06 13.83 14.00 9,145,842 +0.16(+1.19%)
Oct 06, 2010 13.71 13.86 13.64 13.84 6,688,320 +0.08(+0.55%)
Oct 05, 2010 13.49 13.83 13.30 13.77 9,678,259 +0.47(+3.56%)
Oct 04, 2010 13.44 13.60 13.17 13.29 3,875,176 -0.20(-1.45%)
Oct 01, 2010 13.49 13.61 13.29 13.49 7,027,842 +0.09(+0.64%)
Sep 30, 2010 13.40 13.90 13.39 13.40 118,456 -0.05(-0.36%)
Sep 29, 2010 13.57 13.64 13.39 13.45 4,327,990 -0.23(-1.66%)
Sep 28, 2010 13.73 13.78 13.47 13.68 40,476 +0.03(+0.19%)
Sep 27, 2010 13.78 13.85 13.63 13.65 4,970,489 -0.17(-1.23%)
Sep 24, 2010 13.31 13.83 13.31 13.82 6,832,987 +0.73(+5.54%)
Sep 23, 2010 13.42 13.54 13.10 13.10 12,121,415 -0.50(-3.67%)
Sep 22, 2010 13.63 13.83 13.53 13.59 8,835,145 +0.00(+0.00%)
Sep 21, 2010 13.69 13.78 13.51 13.59 5,354,770 -0.04(-0.28%)
Sep 20, 2010 13.31 13.67 13.30 13.63 5,069,983 +0.39(+2.96%)
Sep 17, 2010 13.24 13.35 13.01 13.24 6,694,999 +0.08(+0.57%)
Sep 15, 2010 12.84 13.30 12.79 13.17 5,994,716 +0.19(+1.46%)
Sep 14, 2010 12.95 13.09 12.87 12.98 4,084,401 -0.04(-0.34%)
Sep 13, 2010 12.93 13.03 12.78 13.02 4,992,243 +0.34(+2.69%)
Sep 10, 2010 12.66 12.71 12.57 12.68 2,667,739 +0.00(+0.00%)
Sep 09, 2010 12.78 12.79 12.50 12.68 7,125 +0.15(+1.16%)
Sep 08, 2010 12.38 12.64 12.35 12.53 4,468,887 +0.22(+1.79%)
Sep 07, 2010 12.31 12.39 12.17 12.31 790 -0.15(-1.22%)
Sep 03, 2010 12.35 12.52 12.17 12.46 5,596,142 +0.30(+2.44%)
Sep 02, 2010 12.06 12.17 11.94 12.17 302 +0.18(+1.47%)
Sep 01, 2010 11.65 12.01 11.56 11.99 7,574,571 +0.52(+4.51%)
Aug 31, 2010 11.46 11.60 11.28 11.47 64,927 -0.03(-0.27%)
Aug 30, 2010 11.52 11.64 11.40 11.51 5,627,290 -0.08(-0.71%)
Aug 27, 2010 11.49 11.59 11.13 11.59 4,967,052 +0.11(+0.93%)
Aug 26, 2010 11.48 11.52 11.16 11.48 9,623 +0.36(+3.23%)
Aug 25, 2010 10.99 11.17 10.86 11.12 13,295 +0.03(+0.23%)
Aug 24, 2010 11.30 11.38 11.08 11.10 922 -0.40(-3.46%)
Aug 23, 2010 11.78 11.85 11.48 11.49 2,887,625 -0.18(-1.57%)
Aug 20, 2010 11.46 11.73 11.44 11.68 3,364,841 +0.09(+0.82%)
Aug 19, 2010 11.85 11.94 11.52 11.58 922 -0.35(-2.91%)
Aug 18, 2010 11.87 12.02 11.74 11.93 3,926,743 +0.08(+0.69%)
Aug 17, 2010 11.76 11.95 11.75 11.85 4,011 +0.21(+1.78%)
Aug 16, 2010 11.54 11.73 11.47 11.64 2,727,564 +0.03(+0.22%)
Aug 13, 2010 11.61 11.76 11.54 11.61 2,518,114 +0.03(+0.27%)
Aug 12, 2010 11.46 11.69 11.44 11.58 4,402,998 -0.12(-1.02%)
Aug 11, 2010 12.20 12.20 11.70 11.70 7,103,903 -0.73(-5.90%)
Aug 10, 2010 12.25 12.54 12.17 12.44 4,405,836 +0.00(+0.00%)
Aug 09, 2010 12.17 12.54 12.17 12.44 3,486,376 +0.31(+2.59%)
Aug 06, 2010 12.12 12.34 11.93 12.12 4,688,474 -0.18(-1.48%)
Aug 05, 2010 12.30 12.32 12.17 12.30 2,336,746 -0.06(-0.51%)
Aug 04, 2010 12.22 12.47 12.16 12.37 3,547,469 +0.02(+0.15%)
Aug 03, 2010 12.57 12.62 12.29 12.35 13,372 -0.28(-2.19%)
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.