Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.29 13.34 13.28 13.28 7,594 +0.02(+0.15%)
Aug 30, 2010 13.29 13.30 13.26 13.26 3,483 +0.01(+0.11%)
Aug 27, 2010 13.25 13.26 13.23 13.25 2,900 +0.12(+0.88%)
Aug 26, 2010 13.11 13.21 13.11 13.13 835 -0.02(-0.15%)
Aug 25, 2010 13.07 13.15 12.89 13.15 10,911 +0.00(+0.00%)
Aug 24, 2010 13.15 13.17 13.13 13.15 2,267 -0.13(-0.98%)
Aug 23, 2010 13.43 13.43 13.28 13.28 8,717 +0.03(+0.23%)
Aug 20, 2010 13.31 13.32 13.25 13.25 5,132 -0.20(-1.49%)
Aug 19, 2010 13.67 13.69 13.42 13.45 20,278 -0.17(-1.25%)
Aug 18, 2010 13.58 13.70 13.58 13.62 9,117 +0.03(+0.22%)
Aug 17, 2010 13.55 13.70 13.54 13.59 9,432 +0.14(+1.04%)
Aug 16, 2010 13.52 13.52 13.45 13.45 900 +0.02(+0.15%)
Aug 13, 2010 13.43 13.46 13.43 13.43 600 -0.02(-0.15%)
Aug 12, 2010 13.50 13.50 13.45 13.45 1,100 -0.07(-0.52%)
Aug 11, 2010 13.78 13.78 13.50 13.52 7,518 -0.62(-4.38%)
Aug 10, 2010 14.03 14.14 13.96 14.14 5,800 -0.06(-0.42%)
Aug 09, 2010 14.18 14.21 14.14 14.20 2,453 +0.12(+0.85%)
Aug 06, 2010 14.08 14.15 14.00 14.08 10,715 -0.03(-0.21%)
Aug 05, 2010 14.09 14.11 14.09 14.11 500 -0.08(-0.56%)
Aug 04, 2010 14.09 14.20 14.09 14.19 3,362 +0.03(+0.21%)
Aug 03, 2010 14.09 14.17 14.06 14.16 5,752 +0.01(+0.07%)
Aug 02, 2010 14.02 14.16 14.02 14.15 9,207 +0.36(+2.61%)
Jul 30, 2010 13.79 13.79 13.70 13.79 5,070 -0.03(-0.22%)
Jul 29, 2010 13.88 13.91 13.68 13.82 6,787 +0.09(+0.63%)
Jul 28, 2010 13.84 13.84 13.73 13.73 5,161 -0.06(-0.41%)
Jul 27, 2010 13.86 13.86 13.79 13.79 1,000 +0.05(+0.36%)
Jul 26, 2010 13.69 13.81 13.69 13.74 3,450 +0.05(+0.37%)
Jul 23, 2010 13.53 13.69 13.48 13.69 9,200 +0.22(+1.63%)
Jul 22, 2010 13.52 13.52 13.47 13.47 5,500 +0.22(+1.66%)
Jul 21, 2010 13.25 13.25 13.25 13.25 200 -0.21(-1.56%)
Jul 20, 2010 13.41 13.46 13.41 13.46 1,400 +0.16(+1.20%)
Jul 19, 2010 13.30 13.30 13.30 13.30 500 +0.07(+0.53%)
Jul 16, 2010 13.23 13.45 13.23 13.23 1,770 -0.20(-1.49%)
Jul 15, 2010 13.49 13.49 13.42 13.43 1,700 -0.02(-0.18%)
Jul 14, 2010 13.49 13.49 13.45 13.45 631 -0.05(-0.34%)
Jul 13, 2010 13.50 13.55 13.50 13.50 1,670 +0.18(+1.32%)
Jul 12, 2010 13.23 13.32 13.23 13.32 3,994 -0.10(-0.72%)
Jul 09, 2010 13.42 13.42 13.32 13.42 6,707 +0.04(+0.30%)
Jul 08, 2010 13.36 13.42 13.29 13.38 5,922 +0.21(+1.58%)
Jul 07, 2010 13.08 13.17 13.05 13.17 3,550 +0.34(+2.67%)
Jul 06, 2010 12.91 13.01 12.80 12.83 11,152 +0.06(+0.47%)
Jul 02, 2010 12.77 12.87 12.72 12.77 5,179 +0.05(+0.39%)
Jul 01, 2010 12.67 12.76 12.47 12.72 18,806 +0.21(+1.68%)
Jun 30, 2010 12.77 12.77 12.51 12.51 2,847 -0.14(-1.11%)
Jun 29, 2010 12.86 12.86 12.65 12.65 5,852 -0.50(-3.80%)
Jun 25, 2010 13.15 13.15 13.00 13.15 700 +0.07(+0.54%)
Jun 24, 2010 13.15 13.15 13.01 13.08 2,052 -0.34(-2.53%)
Jun 23, 2010 13.52 13.56 13.40 13.42 1,505 -0.09(-0.67%)
Jun 22, 2010 13.75 13.78 13.51 13.51 1,410 -0.24(-1.74%)
Jun 21, 2010 14.01 14.01 13.75 13.75 3,380 +0.05(+0.36%)
Jun 18, 2010 13.70 13.70 13.70 13.70 277 -0.06(-0.44%)
Jun 17, 2010 13.78 13.78 13.67 13.76 3,637 +0.15(+1.10%)
Jun 16, 2010 13.60 13.69 13.60 13.61 2,670 -0.12(-0.87%)
Jun 15, 2010 13.47 13.74 13.47 13.73 6,245 +0.48(+3.62%)
Jun 14, 2010 13.41 13.46 13.25 13.25 10,966 +0.17(+1.30%)
Jun 11, 2010 13.00 13.10 13.00 13.08 1,845 +0.16(+1.24%)
Jun 10, 2010 12.92 12.92 12.92 12.92 120 +0.11(+0.84%)
Jun 09, 2010 12.82 12.82 12.81 12.81 800 +0.26(+2.04%)
Jun 08, 2010 12.53 12.65 12.53 12.56 3,170 -0.00(-0.03%)
Jun 07, 2010 12.80 12.85 12.56 12.56 1,834 -0.10(-0.79%)
Jun 04, 2010 12.66 12.98 12.66 12.66 4,545 -0.54(-4.09%)
Jun 03, 2010 13.23 13.23 13.19 13.20 3,315 +0.07(+0.53%)
Jun 02, 2010 13.04 13.16 12.99 13.13 3,925 +0.29(+2.26%)
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.