Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.82 12.93 12.68 12.87 2,086,964 +0.03(+0.23%)
Oct 28, 2010 12.89 12.98 12.72 12.84 3,068,484 +0.01(+0.10%)
Oct 27, 2010 13.00 13.07 12.71 12.83 4,780,904 -0.33(-2.49%)
Oct 25, 2010 13.32 13.39 13.14 13.15 3,010,596 -0.07(-0.53%)
Oct 22, 2010 13.42 13.42 13.10 13.22 1,988,296 +0.00(+0.00%)
Oct 21, 2010 13.14 13.28 13.04 13.22 3,257,032 +0.12(+0.95%)
Oct 20, 2010 12.97 13.15 12.96 13.10 2,671,964 +0.18(+1.41%)
Oct 19, 2010 12.87 13.05 12.79 12.92 5,096,572 -0.05(-0.42%)
Oct 18, 2010 13.01 13.09 12.93 12.97 2,677,212 -0.05(-0.40%)
Oct 15, 2010 13.32 13.32 12.92 13.03 7,411,444 -0.15(-1.16%)
Oct 14, 2010 13.21 13.28 13.09 13.18 4,802,532 -0.01(-0.08%)
Oct 13, 2010 13.09 13.27 13.01 13.19 6,638,256 +0.18(+1.36%)
Oct 12, 2010 13.38 13.44 12.87 13.01 13,667,876 -0.68(-4.95%)
Oct 11, 2010 13.63 13.73 13.52 13.69 3,626,444 +0.06(+0.42%)
Oct 08, 2010 13.46 13.69 13.36 13.63 3,152,744 +0.21(+1.55%)
Oct 07, 2010 13.52 13.56 13.30 13.42 2,966,824 -0.07(-0.50%)
Oct 06, 2010 13.48 13.60 13.38 13.49 2,676,756 -0.01(-0.06%)
Oct 05, 2010 13.37 13.60 13.35 13.50 3,822,228 +0.34(+2.56%)
Oct 04, 2010 13.34 13.45 13.04 13.16 2,764,540 -0.19(-1.39%)
Oct 01, 2010 13.40 13.47 13.22 13.35 3,416,720 +0.05(+0.36%)
Sep 30, 2010 13.54 13.64 13.19 13.30 3,914,728 -0.12(-0.86%)
Sep 29, 2010 13.38 13.48 13.30 13.41 2,921,760 -0.04(-0.28%)
Sep 28, 2010 13.30 13.49 13.00 13.45 4,672,708 +0.23(+1.78%)
Sep 27, 2010 13.34 13.35 13.18 13.21 2,927,928 -0.14(-1.03%)
Sep 24, 2010 13.18 13.43 13.11 13.35 3,913,940 +0.37(+2.83%)
Sep 23, 2010 12.95 13.15 12.91 12.98 3,159,936 -0.06(-0.46%)
Sep 22, 2010 13.03 13.34 12.96 13.04 5,771,712 +0.04(+0.35%)
Sep 21, 2010 13.03 13.10 12.95 13.00 3,265,592 -0.05(-0.40%)
Sep 20, 2010 12.89 13.07 12.85 13.05 4,542,152 +0.17(+1.30%)
Sep 17, 2010 12.87 12.95 12.73 12.88 20,160,592 -0.04(-0.29%)
Sep 15, 2010 12.81 12.94 12.71 12.92 4,252,280 +0.01(+0.12%)
Sep 14, 2010 12.85 12.99 12.79 12.91 3,682,488 +0.00(+0.02%)
Sep 13, 2010 12.85 12.99 12.79 12.90 4,735,332 +0.17(+1.37%)
Sep 10, 2010 12.62 12.78 12.58 12.73 3,187,700 +0.15(+1.19%)
Sep 09, 2010 12.55 12.63 12.48 12.58 4,375,248 +0.15(+1.25%)
Sep 08, 2010 12.25 12.50 12.24 12.43 5,031,148 +0.23(+1.89%)
Sep 07, 2010 12.22 12.31 12.17 12.20 4,121,328 -0.14(-1.18%)
Sep 03, 2010 12.43 12.48 12.12 12.34 4,990,596 +0.10(+0.80%)
Sep 02, 2010 11.76 12.27 11.76 12.24 6,594,804 +0.45(+3.79%)
Sep 01, 2010 11.56 11.84 11.43 11.79 5,338,548 +0.48(+4.22%)
Aug 31, 2010 11.25 11.44 11.16 11.32 7,875,068 +0.04(+0.40%)
Aug 30, 2010 11.42 11.52 11.27 11.27 3,284,868 -0.22(-1.89%)
Aug 27, 2010 11.43 11.50 11.18 11.49 6,380,968 +0.12(+1.03%)
Aug 26, 2010 11.52 11.58 11.37 11.37 6,969,508 -0.10(-0.89%)
Aug 25, 2010 11.46 11.54 11.36 11.47 8,233,116 -0.09(-0.80%)
Aug 24, 2010 11.75 11.75 11.44 11.57 6,089,340 -0.31(-2.61%)
Aug 23, 2010 12.10 12.17 11.85 11.88 4,048,152 -0.12(-1.04%)
Aug 20, 2010 11.91 12.02 11.74 12.00 4,979,648 +0.05(+0.40%)
Aug 19, 2010 12.30 12.37 11.88 11.96 5,301,148 -0.46(-3.67%)
Aug 18, 2010 12.30 12.49 12.19 12.41 3,088,648 -0.07(-0.58%)
Aug 17, 2010 12.20 12.58 12.15 12.48 4,430,820 +0.45(+3.74%)
Aug 16, 2010 12.00 12.12 11.88 12.03 2,045,316 -0.01(-0.06%)
Aug 13, 2010 12.05 12.14 11.98 12.04 2,137,924 -0.08(-0.62%)
Aug 12, 2010 11.95 12.17 11.95 12.12 2,553,444 +0.01(+0.04%)
Aug 11, 2010 12.38 12.41 12.09 12.11 4,673,380 -0.55(-4.38%)
Aug 10, 2010 12.75 12.83 12.48 12.66 2,494,092 -0.18(-1.38%)
Aug 09, 2010 12.84 12.89 12.73 12.84 2,442,940 +0.05(+0.41%)
Aug 06, 2010 12.64 12.80 12.50 12.79 3,813,792 -0.02(-0.12%)
Aug 05, 2010 12.73 12.81 12.60 12.80 2,025,408 +0.03(+0.22%)
Aug 04, 2010 12.61 12.80 12.60 12.78 4,656,020 +0.24(+1.93%)
Aug 03, 2010 12.48 12.58 12.41 12.54 4,015,348 +0.03(+0.26%)
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.