Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.03 15.14 15.03 15.13 32,880 +0.03(+0.20%)
Oct 28, 2010 15.05 15.12 15.01 15.10 22,579 +0.13(+0.87%)
Oct 27, 2010 14.96 15.07 14.85 14.97 29,402 -0.15(-0.99%)
Oct 25, 2010 15.20 15.24 15.11 15.12 20,449 +0.03(+0.20%)
Oct 22, 2010 15.05 15.16 15.03 15.09 30,067 +0.07(+0.47%)
Oct 21, 2010 15.19 15.19 14.95 15.02 47,304 -0.01(-0.07%)
Oct 20, 2010 14.84 15.08 14.81 15.03 44,500 +0.28(+1.90%)
Oct 19, 2010 14.83 14.89 14.65 14.75 29,757 -0.31(-2.06%)
Oct 18, 2010 14.93 15.08 14.93 15.06 23,704 +0.09(+0.57%)
Oct 15, 2010 15.09 15.09 14.89 14.97 42,800 +0.03(+0.17%)
Oct 14, 2010 14.86 15.03 14.86 14.95 44,754 +0.06(+0.40%)
Oct 13, 2010 14.79 14.93 14.79 14.89 13,701 +0.12(+0.81%)
Oct 12, 2010 14.66 14.78 14.61 14.77 31,108 +0.03(+0.20%)
Oct 11, 2010 14.77 14.79 14.74 14.74 15,233 -0.02(-0.14%)
Oct 08, 2010 14.76 14.77 14.60 14.76 16,654 +0.07(+0.48%)
Oct 07, 2010 14.81 14.81 14.62 14.69 8,302 -0.05(-0.34%)
Oct 06, 2010 14.90 14.90 14.42 14.74 21,237 +0.06(+0.41%)
Oct 05, 2010 14.52 14.70 14.52 14.68 31,929 +0.34(+2.37%)
Oct 04, 2010 14.41 14.41 14.25 14.34 18,721 -0.19(-1.31%)
Oct 01, 2010 14.53 14.67 14.40 14.53 15,179 +0.08(+0.55%)
Sep 30, 2010 14.51 14.63 14.39 14.45 8,269 +0.01(+0.07%)
Sep 29, 2010 14.39 14.49 14.36 14.44 13,718 -0.04(-0.28%)
Sep 28, 2010 14.43 14.49 14.30 14.48 25,813 +0.12(+0.84%)
Sep 27, 2010 14.41 14.41 14.31 14.36 27,920 -0.07(-0.48%)
Sep 24, 2010 14.40 14.47 14.32 14.43 638,532 +0.17(+1.19%)
Sep 23, 2010 14.29 14.37 14.23 14.26 10,200 -0.14(-0.97%)
Sep 22, 2010 14.53 14.53 14.35 14.40 12,867 -0.02(-0.14%)
Sep 21, 2010 14.46 14.48 14.32 14.42 14,960 +0.02(+0.14%)
Sep 20, 2010 14.22 14.40 14.22 14.40 38,675 +0.25(+1.77%)
Sep 17, 2010 14.15 14.23 14.13 14.15 4,625 -0.01(-0.07%)
Sep 15, 2010 14.17 14.18 14.07 14.16 15,300 -0.04(-0.28%)
Sep 14, 2010 13.96 14.20 13.96 14.20 9,423 +0.15(+1.07%)
Sep 13, 2010 14.00 14.05 13.99 14.05 10,262 +0.22(+1.59%)
Sep 10, 2010 13.83 13.85 13.83 13.83 2,300 +0.00(+0.00%)
Sep 09, 2010 13.94 13.94 13.80 13.83 14,142 +0.13(+0.98%)
Sep 08, 2010 13.81 13.81 13.69 13.70 5,645 +0.10(+0.71%)
Sep 07, 2010 13.79 13.79 13.60 13.60 25,543 -0.25(-1.77%)
Sep 03, 2010 13.84 13.87 13.84 13.85 5,844 +0.09(+0.62%)
Sep 02, 2010 13.72 13.76 13.69 13.76 1,060 +0.08(+0.58%)
Sep 01, 2010 13.55 13.69 13.55 13.68 2,929 +0.40(+3.01%)
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%)
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.