Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.87 13.98 13.82 13.96 1,680,600 +0.06(+0.42%)
Oct 28, 2010 13.92 14.01 13.86 13.90 2,324,145 +0.01(+0.07%)
Oct 27, 2010 13.64 13.91 13.56 13.89 2,199,270 +0.20(+1.50%)
Oct 25, 2010 13.81 14.02 13.69 13.69 2,754,109 -0.02(-0.14%)
Oct 22, 2010 13.79 13.90 13.40 13.70 3,999,401 -0.10(-0.71%)
Oct 21, 2010 14.27 14.33 13.70 13.80 7,443,891 -0.60(-4.14%)
Oct 20, 2010 14.16 14.46 14.09 14.40 3,285,156 +0.25(+1.79%)
Oct 19, 2010 14.31 14.38 13.95 14.14 3,051,331 -0.29(-2.03%)
Oct 18, 2010 14.30 14.44 14.25 14.44 2,344,566 +0.12(+0.82%)
Oct 15, 2010 14.57 14.57 13.99 14.32 8,500,461 -0.16(-1.08%)
Oct 14, 2010 14.65 14.65 14.36 14.48 3,441,689 -0.22(-1.53%)
Oct 13, 2010 14.52 14.83 14.42 14.70 2,846,519 +0.28(+1.96%)
Oct 12, 2010 14.31 14.47 14.13 14.42 2,382,394 -0.04(-0.27%)
Oct 11, 2010 14.51 14.58 14.29 14.46 1,995,561 +0.01(+0.07%)
Oct 08, 2010 14.25 14.50 14.20 14.45 2,815,303 +0.21(+1.44%)
Oct 07, 2010 14.51 14.56 14.15 14.24 1,850,889 -0.22(-1.55%)
Oct 06, 2010 14.44 14.55 14.35 14.47 2,894,487 -0.02(-0.13%)
Oct 05, 2010 14.27 14.53 14.11 14.49 3,405,203 +0.37(+2.63%)
Oct 04, 2010 14.43 14.53 14.02 14.11 3,331,075 -0.42(-2.89%)
Oct 01, 2010 14.32 14.64 14.26 14.53 3,760,044 +0.31(+2.20%)
Sep 30, 2010 14.29 14.52 14.15 14.22 2,690,967 +0.06(+0.41%)
Sep 29, 2010 14.40 14.45 14.10 14.16 3,876,806 -0.27(-1.89%)
Sep 28, 2010 14.98 15.00 13.93 14.44 4,687,486 -0.52(-3.46%)
Sep 27, 2010 14.94 15.18 14.86 14.95 3,700,528 +0.05(+0.33%)
Sep 24, 2010 14.44 14.93 14.35 14.91 6,861,517 +0.70(+4.95%)
Sep 23, 2010 14.14 14.51 14.02 14.20 3,750,613 -0.05(-0.34%)
Sep 22, 2010 14.15 14.33 14.06 14.25 7,840,074 +0.27(+1.96%)
Sep 21, 2010 14.11 14.28 13.88 13.98 2,602,754 -0.04(-0.28%)
Sep 20, 2010 13.70 14.18 13.67 14.02 3,009,123 +0.35(+2.57%)
Sep 17, 2010 13.76 13.84 13.60 13.67 2,469,739 -0.22(-1.62%)
Sep 15, 2010 13.66 13.94 13.57 13.89 1,260,734 -0.03(-0.21%)
Sep 14, 2010 14.00 14.09 13.80 13.92 1,336,273 -0.17(-1.18%)
Sep 13, 2010 14.05 14.15 13.97 14.09 1,936,227 +0.23(+1.69%)
Sep 10, 2010 14.04 14.08 13.79 13.85 2,404,491 -0.15(-1.05%)
Sep 09, 2010 13.69 14.09 13.68 14.00 2,661,077 +0.50(+3.69%)
Sep 08, 2010 13.71 13.78 13.42 13.50 1,945,906 -0.07(-0.50%)
Sep 07, 2010 13.62 13.69 13.52 13.57 2,333,701 -0.22(-1.63%)
Sep 03, 2010 13.58 13.83 13.52 13.79 3,433,116 +0.51(+3.82%)
Sep 02, 2010 12.70 13.29 12.58 13.29 4,070,260 +0.54(+4.21%)
Sep 01, 2010 12.33 12.76 12.20 12.75 3,540,994 +0.65(+5.34%)
Aug 31, 2010 12.13 12.25 11.95 12.10 4,831,019 -0.06(-0.50%)
Aug 30, 2010 12.45 12.61 12.16 12.16 2,600,046 -0.37(-2.96%)
Aug 27, 2010 12.37 12.53 12.05 12.53 4,662,947 +0.26(+2.15%)
Aug 26, 2010 12.73 12.79 12.27 12.27 3,160,468 -0.36(-2.86%)
Aug 25, 2010 12.48 12.70 12.39 12.63 3,053,322 +0.00(+0.00%)
Aug 24, 2010 12.96 12.96 12.49 12.63 5,810,525 -0.51(-3.86%)
Aug 23, 2010 13.37 13.51 13.13 13.14 2,249,895 -0.16(-1.17%)
Aug 20, 2010 13.65 13.65 13.16 13.29 3,676,459 -0.39(-2.85%)
Aug 19, 2010 14.09 14.09 13.57 13.69 2,936,273 -0.41(-2.91%)
Aug 18, 2010 13.80 14.35 13.58 14.10 3,667,465 +0.27(+1.98%)
Aug 17, 2010 13.57 13.96 13.53 13.82 3,084,359 +0.36(+2.68%)
Aug 16, 2010 13.53 13.65 13.40 13.46 1,600,247 -0.16(-1.15%)
Aug 13, 2010 13.46 13.86 13.45 13.62 1,560,995 -0.02(-0.14%)
Aug 12, 2010 13.53 13.76 13.48 13.64 2,801,313 -0.09(-0.64%)
Aug 11, 2010 14.20 14.28 13.69 13.72 3,944,007 -0.72(-5.00%)
Aug 10, 2010 14.66 14.74 14.36 14.45 4,697,286 -0.51(-3.39%)
Aug 09, 2010 14.76 15.02 14.75 14.95 2,696,431 +0.20(+1.32%)
Aug 06, 2010 14.83 14.93 14.39 14.76 3,896,796 -0.16(-1.05%)
Aug 05, 2010 14.99 15.23 14.69 14.92 3,287,015 -0.18(-1.16%)
Aug 04, 2010 14.58 15.13 14.52 15.09 3,556,445 +0.61(+4.25%)
Aug 03, 2010 14.63 14.84 14.42 14.48 2,837,824 -0.27(-1.85%)
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.