Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.33 14.49 14.15 14.40 2,879,085 -0.15(-1.01%)
Nov 29, 2010 14.39 14.59 14.31 14.54 1,757,831 +0.06(+0.40%)
Nov 26, 2010 14.49 14.59 14.40 14.49 674,046 -0.16(-1.07%)
Nov 24, 2010 14.48 14.64 14.64 14.64 1,979,975 +0.29(+2.04%)
Nov 23, 2010 14.44 14.67 14.30 14.35 3,323,834 -0.33(-2.26%)
Nov 22, 2010 14.72 14.84 14.60 14.68 1,954,335 -0.10(-0.71%)
Nov 19, 2010 14.53 14.87 14.36 14.79 3,859,763 +0.24(+1.66%)
Nov 18, 2010 14.45 14.62 14.45 14.54 2,464,726 +0.21(+1.50%)
Nov 17, 2010 14.52 14.57 14.31 14.33 1,795,500 -0.08(-0.54%)
Nov 16, 2010 14.64 14.69 14.33 14.41 2,822,799 -0.27(-1.86%)
Nov 15, 2010 14.69 14.90 14.64 14.68 1,635,640 +0.06(+0.40%)
Nov 12, 2010 14.94 14.95 14.51 14.62 2,993,426 -0.34(-2.28%)
Nov 11, 2010 14.76 15.08 14.60 14.96 2,749,317 +0.05(+0.33%)
Nov 10, 2010 14.64 15.02 14.51 14.92 2,846,131 +0.24(+1.66%)
Nov 09, 2010 14.84 14.89 14.62 14.67 3,016,539 -0.17(-1.12%)
Nov 08, 2010 14.93 15.12 14.69 14.84 2,811,650 -0.10(-0.65%)
Nov 05, 2010 14.54 15.42 14.53 14.93 5,158,989 +0.34(+2.34%)
Nov 04, 2010 14.11 14.59 14.03 14.59 4,022,247 +0.57(+4.04%)
Nov 03, 2010 14.06 14.12 13.75 14.03 2,103,752 -0.05(-0.35%)
Nov 02, 2010 13.98 14.15 13.92 14.08 2,494,173 +0.22(+1.62%)
Nov 01, 2010 13.98 14.04 13.75 13.85 2,876,642 -0.11(-0.77%)
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%)
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.