Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.32 12.84 12.25 12.64 204,153 +0.10(+0.80%)
Oct 28, 2010 12.55 12.65 12.26 12.54 208,724 +0.00(+0.00%)
Oct 27, 2010 12.72 12.79 12.44 12.54 325,280 -0.31(-2.41%)
Oct 25, 2010 13.10 13.44 12.84 12.85 186,110 -0.08(-0.62%)
Oct 22, 2010 12.70 12.94 12.54 12.93 306,952 +0.27(+2.13%)
Oct 21, 2010 12.71 12.85 12.35 12.66 354,772 +0.02(+0.16%)
Oct 20, 2010 12.85 12.97 12.51 12.64 309,985 -0.13(-1.02%)
Oct 19, 2010 12.85 13.07 12.72 12.77 310,571 -0.18(-1.39%)
Oct 18, 2010 13.00 13.09 12.85 12.95 196,520 -0.04(-0.31%)
Oct 15, 2010 13.14 13.14 12.89 12.99 208,103 +0.04(+0.31%)
Oct 14, 2010 13.51 13.58 12.77 12.95 211,143 -0.52(-3.86%)
Oct 13, 2010 13.39 13.67 13.25 13.47 388,374 +0.11(+0.82%)
Oct 12, 2010 12.97 13.50 12.87 13.36 280,103 +0.36(+2.77%)
Oct 11, 2010 12.99 13.16 12.87 13.00 219,996 +0.04(+0.31%)
Oct 08, 2010 12.96 13.00 12.56 12.96 289,976 +0.25(+1.97%)
Oct 07, 2010 13.13 13.16 12.54 12.71 147 -0.37(-2.83%)
Oct 06, 2010 13.43 13.43 12.90 13.08 391,605 -0.32(-2.39%)
Oct 05, 2010 13.54 13.60 12.88 13.40 506,660 -0.10(-0.74%)
Oct 04, 2010 13.75 13.90 13.41 13.50 635,364 -0.40(-2.88%)
Oct 01, 2010 13.90 14.45 13.26 13.90 256,344 -0.45(-3.14%)
Sep 30, 2010 14.08 14.41 13.92 14.35 503,531 +0.37(+2.65%)
Sep 29, 2010 13.57 14.37 13.56 13.98 305,746 +0.30(+2.19%)
Sep 28, 2010 13.14 13.86 12.96 13.68 356,835 +0.61(+4.67%)
Sep 27, 2010 13.05 13.15 12.63 13.07 498,957 +0.04(+0.31%)
Sep 24, 2010 12.28 13.08 12.28 13.03 312,201 +0.80(+6.54%)
Sep 23, 2010 11.96 12.50 11.87 12.23 189 +0.19(+1.58%)
Sep 22, 2010 12.02 12.25 11.71 12.04 164,112 +0.00(+0.00%)
Sep 21, 2010 12.48 12.48 11.97 12.04 340,534 -0.43(-3.45%)
Sep 20, 2010 12.36 12.89 12.03 12.47 190,407 +0.02(+0.16%)
Sep 17, 2010 12.45 12.90 12.26 12.45 277,749 -0.85(-6.39%)
Sep 15, 2010 13.33 13.50 13.00 13.30 129,514 -0.08(-0.60%)
Sep 14, 2010 13.16 13.55 13.10 13.38 100,358 +0.22(+1.67%)
Sep 13, 2010 13.23 13.23 13.01 13.16 86,459 +0.05(+0.38%)
Sep 10, 2010 13.04 13.17 12.76 13.11 100,366 +0.06(+0.46%)
Sep 09, 2010 13.24 13.25 12.99 13.05 50,096 -0.10(-0.76%)
Sep 08, 2010 13.05 13.25 12.95 13.15 140,277 +0.13(+1.00%)
Sep 07, 2010 13.30 13.30 12.90 13.02 234 -0.27(-2.03%)
Sep 03, 2010 13.37 13.55 13.10 13.29 137,543 +0.13(+0.99%)
Sep 02, 2010 12.67 13.23 12.67 13.16 116 +0.44(+3.46%)
Sep 01, 2010 12.40 13.18 12.36 12.72 265,363 +0.56(+4.61%)
Aug 31, 2010 11.46 12.46 11.46 12.16 294,159 +0.70(+6.11%)
Aug 30, 2010 11.17 11.74 11.16 11.46 204,012 +0.28(+2.50%)
Aug 27, 2010 11.18 11.29 10.47 11.18 560,302 +0.78(+7.50%)
Aug 26, 2010 9.870 10.40 9.851 10.40 164 +0.49(+4.94%)
Aug 25, 2010 9.860 9.950 9.770 9.910 162 +0.01(+0.10%)
Aug 24, 2010 9.850 10.00 9.570 9.900 659 -0.09(-0.90%)
Aug 23, 2010 9.950 10.21 9.840 9.990 153,350 +0.06(+0.60%)
Aug 20, 2010 10.02 10.09 9.800 9.930 113,663 -0.11(-1.10%)
Aug 19, 2010 10.28 10.28 9.980 10.04 245 -0.27(-2.62%)
Aug 18, 2010 10.50 10.51 10.26 10.31 2,400 -0.09(-0.87%)
Aug 17, 2010 10.27 10.55 10.02 10.40 391 +0.21(+2.06%)
Aug 16, 2010 10.21 10.41 9.770 10.19 276,896 -0.05(-0.49%)
Aug 13, 2010 10.24 10.32 10.13 10.24 77,892 -0.11(-1.06%)
Aug 12, 2010 9.870 10.36 9.870 10.35 74,400 +0.40(+4.02%)
Aug 11, 2010 10.07 10.12 9.810 9.950 83,933 -0.28(-2.74%)
Aug 10, 2010 10.39 10.43 10.10 10.23 303 -0.23(-2.20%)
Aug 09, 2010 10.56 10.70 10.43 10.46 210,958 -0.06(-0.57%)
Aug 06, 2010 10.52 10.79 10.37 10.52 82,521 -0.18(-1.68%)
Aug 05, 2010 10.67 10.78 10.61 10.70 71,112 -0.05(-0.47%)
Aug 04, 2010 10.53 10.75 10.53 10.75 53,012 +0.25(+2.38%)
Aug 03, 2010 10.59 10.75 10.49 10.50 362,010 -0.13(-1.22%)
Aug 02, 2010 10.78 10.83 10.60 10.63 115,433 -0.05(-0.47%)
Jul 30, 2010 10.68 10.78 10.52 10.68 118,571 +0.07(+0.66%)
Jul 29, 2010 10.65 10.75 10.56 10.61 19,831 +0.03(+0.28%)
Jul 28, 2010 10.58 10.71 10.40 10.58 263 +0.10(+0.95%)
Jul 27, 2010 10.43 10.58 10.22 10.48 160,608 +0.04(+0.38%)
Jul 26, 2010 10.43 10.58 10.05 10.44 196,620 -0.01(-0.10%)
Jul 23, 2010 11.61 11.63 9.750 10.45 569,312 -0.35(-3.24%)
Jul 22, 2010 10.84 10.93 10.67 10.80 100 +0.09(+0.84%)
Jul 21, 2010 10.88 11.12 10.66 10.71 23,094 -0.14(-1.29%)
Jul 20, 2010 10.75 10.93 10.66 10.85 145,922 -0.02(-0.18%)
Jul 19, 2010 11.37 11.44 10.86 10.87 79,277 -0.48(-4.23%)
Jul 16, 2010 11.35 11.65 11.18 11.35 123,147 -0.16(-1.39%)
Jul 15, 2010 11.62 11.69 11.36 11.51 83,282 -0.14(-1.20%)
Jul 14, 2010 11.67 12.27 11.28 11.65 248,868 -0.09(-0.77%)
Jul 13, 2010 11.74 12.37 11.69 11.74 644 -0.65(-5.25%)
Jul 12, 2010 12.38 12.64 12.20 12.39 144,194 +0.00(+0.00%)
Jul 09, 2010 12.39 12.44 11.69 12.39 81,556 +0.36(+2.99%)
Jul 08, 2010 12.03 12.04 11.36 12.03 196 +0.65(+5.71%)
Jul 07, 2010 11.38 11.40 10.68 11.38 180,419 +0.51(+4.69%)
Jul 06, 2010 10.87 11.15 10.40 10.87 329 +0.56(+5.43%)
Jul 02, 2010 10.31 10.53 10.07 10.31 127,003 +0.09(+0.88%)
Jul 01, 2010 10.28 10.39 9.930 10.22 93,293 -0.04(-0.39%)
Jun 30, 2010 10.26 10.52 10.24 10.26 516 -0.12(-1.16%)
Jun 29, 2010 10.75 10.75 10.35 10.38 113,035 +0.03(+0.29%)
Jun 25, 2010 10.35 11.53 10.25 10.35 1,166,934 -1.06(-9.29%)
Jun 24, 2010 11.22 11.62 11.07 11.41 216,413 +0.34(+3.07%)
Jun 23, 2010 10.94 11.16 10.79 11.07 115,561 +0.15(+1.37%)
Jun 22, 2010 11.21 11.46 10.86 10.92 67,215 -0.27(-2.41%)
Jun 21, 2010 11.22 11.53 11.14 11.19 77,314 +0.06(+0.54%)
Jun 18, 2010 11.13 11.34 11.10 11.13 83,136 -0.15(-1.33%)
Jun 17, 2010 11.40 11.44 11.01 11.28 45,977 -0.13(-1.14%)
Jun 16, 2010 11.42 11.58 11.35 11.41 67,443 -0.09(-0.78%)
Jun 15, 2010 11.38 11.62 11.08 11.50 46,801 +0.12(+1.05%)
Jun 14, 2010 11.40 11.78 11.33 11.38 36,673 -0.02(-0.18%)
Jun 11, 2010 11.35 11.50 11.04 11.40 71,500 -0.07(-0.61%)
Jun 10, 2010 11.14 11.52 11.07 11.47 95,717 +0.33(+2.96%)
Jun 09, 2010 11.00 11.37 11.00 11.14 72,689 +0.18(+1.64%)
Jun 08, 2010 10.83 10.99 10.47 10.96 92,096 +0.03(+0.27%)
Jun 07, 2010 11.45 11.77 10.85 10.93 114,647 -0.63(-5.45%)
Jun 04, 2010 11.56 12.08 11.13 11.56 105,433 -0.70(-5.71%)
Jun 03, 2010 12.11 12.31 11.97 12.26 55,877 +0.22(+1.83%)
Jun 02, 2010 11.67 12.13 11.57 12.04 67,809 +0.36(+3.08%)
Jun 01, 2010 12.11 12.35 11.68 11.68 2,000 -0.55(-4.50%)
May 28, 2010 12.23 12.62 11.90 12.23 90,071 +0.34(+2.86%)
May 27, 2010 11.67 12.06 11.58 11.89 84,190 +0.49(+4.30%)
May 26, 2010 11.00 11.56 11.00 11.40 49,089 +0.47(+4.30%)
May 25, 2010 10.80 11.02 10.70 10.93 71,579 -0.09(-0.82%)
May 24, 2010 10.80 11.12 10.80 11.02 172,075 +0.17(+1.57%)
May 21, 2010 10.60 11.22 10.51 10.85 95,001 +0.21(+1.97%)
May 20, 2010 10.89 11.00 10.39 10.64 100 -0.42(-3.80%)
May 19, 2010 11.15 11.40 10.90 11.06 148,109 -0.09(-0.81%)
May 18, 2010 11.46 11.90 11.09 11.15 222,192 -0.16(-1.41%)
May 17, 2010 10.90 11.31 10.75 11.31 121,817 +0.41(+3.76%)
May 14, 2010 10.90 11.37 10.71 10.90 318,043 +0.07(+0.65%)
May 13, 2010 10.32 10.87 10.30 10.83 242,870 +0.65(+6.39%)
May 12, 2010 10.16 10.75 10.05 10.18 246,456 -0.02(-0.20%)
May 11, 2010 9.780 10.21 9.750 10.20 411,644 -0.04(-0.39%)
May 10, 2010 10.30 10.57 10.02 10.24 362,788 -0.16(-1.54%)
May 07, 2010 10.93 11.25 10.14 10.40 653,064 -1.20(-10.34%)
May 06, 2010 11.74 11.98 10.83 11.60 363,168 -0.30(-2.52%)
May 05, 2010 12.24 12.24 11.58 11.90 205,956 -0.39(-3.17%)
May 04, 2010 12.25 12.47 11.90 12.29 1,000 +0.25(+2.08%)
May 03, 2010 12.50 12.50 11.53 12.04 452,712 +0.04(+0.33%)
Apr 30, 2010 12.48 12.55 11.80 12.00 171,237 -0.36(-2.91%)
Apr 29, 2010 12.07 12.50 11.99 12.36 135,513 +0.33(+2.74%)
Apr 28, 2010 12.23 12.45 11.92 12.03 213,493 -0.16(-1.31%)
Apr 27, 2010 13.48 13.48 11.88 12.19 501,721 -1.15(-8.62%)
Apr 26, 2010 14.00 14.10 13.30 13.34 273,749 -0.62(-4.44%)
Apr 23, 2010 14.10 14.33 13.93 13.96 95,463 -0.09(-0.64%)
Apr 22, 2010 14.50 14.52 13.76 14.05 413,156 -0.47(-3.24%)
Apr 21, 2010 14.68 14.81 14.26 14.52 199,994 -0.09(-0.62%)
Apr 20, 2010 14.05 14.65 14.01 14.61 140,792 +0.54(+3.84%)
Apr 19, 2010 14.40 14.54 14.01 14.07 76,268 -0.31(-2.16%)
Apr 16, 2010 14.24 14.57 13.88 14.38 143,187 +0.22(+1.55%)
Apr 15, 2010 13.70 14.25 13.70 14.16 168,082 +0.50(+3.66%)
Apr 14, 2010 13.70 13.85 13.45 13.66 556,927 +0.18(+1.34%)
Apr 13, 2010 13.76 13.80 13.42 13.48 118,499 -0.28(-2.03%)
Apr 12, 2010 14.00 14.01 13.61 13.76 120,953 -0.01(-0.07%)
Apr 09, 2010 13.70 13.95 13.52 13.77 71,255 +0.10(+0.73%)
Apr 08, 2010 14.20 14.20 13.66 13.67 74,872 -0.36(-2.57%)
Apr 07, 2010 14.62 14.65 13.87 14.03 107,746 -0.39(-2.70%)
Apr 06, 2010 14.05 14.64 14.00 14.42 161,750 +0.42(+3.00%)
Apr 05, 2010 13.85 14.06 13.70 14.00 99,935 +0.28(+2.04%)
Apr 01, 2010 13.48 13.72 13.72 13.72 262,100 +0.27(+2.01%)
Mar 31, 2010 13.60 13.80 13.25 13.45 263,179 -0.24(-1.75%)
Mar 30, 2010 13.21 13.75 13.21 13.69 272,018 +0.44(+3.32%)
Mar 29, 2010 13.76 13.76 13.05 13.25 507,120 -0.37(-2.72%)
Mar 26, 2010 14.53 14.53 13.55 13.62 685,398 -0.63(-4.42%)
Mar 25, 2010 15.35 15.70 14.00 14.25 1,213,399 -0.85(-5.63%)
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.