Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.39 14.45 14.26 14.33 13,175 +0.04(+0.28%)
Aug 30, 2011 14.16 14.34 14.14 14.29 13,840 -0.03(-0.21%)
Aug 29, 2011 14.13 14.32 14.13 14.32 4,030 +0.41(+2.95%)
Aug 26, 2011 13.60 13.91 13.55 13.91 8,457 +0.16(+1.16%)
Aug 25, 2011 13.80 13.80 13.67 13.75 7,937 -0.29(-2.04%)
Aug 24, 2011 13.89 14.05 13.85 14.04 133,449 +0.13(+0.91%)
Aug 23, 2011 13.62 13.92 13.61 13.91 14,995 +0.40(+2.96%)
Aug 22, 2011 13.79 13.79 13.50 13.51 17,630 +0.15(+1.12%)
Aug 19, 2011 13.40 13.62 13.34 13.36 30,795 -0.21(-1.55%)
Aug 18, 2011 13.64 13.64 13.41 13.57 88,632 -0.47(-3.35%)
Aug 17, 2011 14.09 14.18 13.96 14.04 49,358 +0.09(+0.63%)
Aug 16, 2011 13.86 14.00 13.77 13.95 33,398 -0.15(-1.05%)
Aug 15, 2011 13.95 14.15 13.95 14.10 34,017 +0.35(+2.55%)
Aug 12, 2011 13.77 13.83 13.70 13.75 26,014 +0.11(+0.81%)
Aug 11, 2011 13.08 13.78 13.08 13.64 83,520 +0.66(+5.07%)
Aug 10, 2011 13.25 13.31 12.95 12.98 42,427 -0.41(-3.05%)
Aug 09, 2011 13.83 13.39 12.69 13.39 94,859 +0.58(+4.56%)
Aug 08, 2011 13.48 13.53 12.75 12.81 191,535 -1.11(-8.00%)
Aug 05, 2011 14.13 14.13 13.50 13.92 52,322 +0.10(+0.72%)
Aug 04, 2011 14.36 14.36 13.81 13.82 90,273 -0.84(-5.73%)
Aug 03, 2011 14.64 14.66 14.41 14.66 26,839 +0.16(+1.10%)
Aug 02, 2011 14.85 14.86 14.50 14.50 60,966 -0.47(-3.14%)
Aug 01, 2011 15.22 15.22 14.75 14.97 21,472 -0.09(-0.60%)
Jul 29, 2011 15.00 15.13 14.89 15.06 44,953 +0.06(+0.40%)
Jul 28, 2011 15.11 15.18 15.00 15.00 15,623 -0.10(-0.66%)
Jul 27, 2011 15.25 15.25 15.01 15.10 22,426 -0.20(-1.31%)
Jul 26, 2011 15.32 15.40 15.27 15.30 45,675 +0.00(+0.00%)
Jul 25, 2011 15.30 15.34 15.27 15.30 15,535 -0.09(-0.58%)
Jul 22, 2011 15.42 15.42 15.39 15.39 9,894 +0.01(+0.08%)
Jul 21, 2011 15.25 15.40 15.25 15.38 75,114 +0.28(+1.86%)
Jul 20, 2011 15.05 15.10 14.97 15.10 7,603 +0.06(+0.42%)
Jul 19, 2011 14.90 15.05 14.90 15.03 17,975 +0.28(+1.89%)
Jul 18, 2011 14.86 14.88 14.70 14.76 56,140 -0.30(-2.03%)
Jul 15, 2011 15.10 15.10 15.02 15.06 40,478 -0.07(-0.46%)
Jul 14, 2011 15.30 15.30 15.06 15.13 83,352 -0.07(-0.46%)
Jul 13, 2011 15.16 15.31 15.16 15.20 30,560 +0.18(+1.20%)
Jul 12, 2011 15.05 15.12 15.01 15.02 47,814 -0.12(-0.79%)
Jul 11, 2011 15.21 15.24 15.10 15.14 50,324 -0.38(-2.45%)
Jul 08, 2011 15.54 15.57 15.46 15.52 39,763 -0.17(-1.08%)
Jul 07, 2011 15.69 15.72 15.63 15.69 47,877 +0.17(+1.10%)
Jul 06, 2011 15.53 15.58 15.44 15.52 19,858 -0.11(-0.70%)
Jul 05, 2011 15.69 15.69 15.59 15.63 11,545 -0.15(-0.95%)
Jul 01, 2011 15.59 15.78 15.59 15.78 19,178 +0.18(+1.15%)
Jun 30, 2011 15.50 15.62 15.48 15.60 32,112 +0.19(+1.23%)
Jun 29, 2011 15.33 15.43 15.29 15.41 20,628 +0.20(+1.31%)
Jun 28, 2011 15.12 15.21 15.12 15.21 22,127 +0.13(+0.86%)
Jun 27, 2011 14.96 15.12 14.96 15.08 18,416 +0.07(+0.47%)
Jun 24, 2011 15.14 15.15 14.96 15.01 20,065 -0.46(-2.97%)
Jun 23, 2011 15.35 15.47 15.25 15.47 19,049 -0.17(-1.09%)
Jun 22, 2011 15.67 15.74 15.62 15.64 14,034 -0.08(-0.48%)
Jun 21, 2011 15.63 15.75 15.63 15.72 82,280 +0.20(+1.26%)
Jun 20, 2011 15.51 15.54 15.47 15.52 18,560 -0.01(-0.08%)
Jun 17, 2011 15.51 15.61 15.47 15.53 8,319 +0.23(+1.52%)
Jun 16, 2011 15.37 15.42 15.24 15.30 27,101 -0.05(-0.33%)
Jun 15, 2011 15.61 15.61 15.34 15.35 34,776 -0.47(-2.97%)
Jun 14, 2011 15.77 15.86 15.76 15.82 27,517 +0.22(+1.44%)
Jun 13, 2011 15.60 15.67 15.52 15.60 39,033 +0.05(+0.29%)
Jun 10, 2011 15.72 15.79 15.53 15.55 24,032 -0.35(-2.20%)
Jun 09, 2011 15.82 15.95 15.82 15.90 21,312 +0.12(+0.76%)
Jun 08, 2011 15.86 15.89 15.75 15.78 30,932 -0.15(-0.94%)
Jun 07, 2011 15.92 16.05 15.92 15.93 11,607 +0.20(+1.27%)
Jun 06, 2011 15.95 15.96 15.73 15.73 54,822 -0.27(-1.69%)
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.