Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.41 14.60 14.17 14.41 11,132,652 -0.05(-0.33%)
Sep 29, 2010 14.26 14.50 14.21 14.46 9,320,902 +0.12(+0.87%)
Sep 28, 2010 14.21 14.38 13.96 14.34 13,552,194 +0.15(+1.06%)
Sep 27, 2010 14.27 14.34 14.11 14.19 8,147,553 -0.01(-0.09%)
Sep 24, 2010 14.16 14.36 14.05 14.20 11,730,071 +0.29(+2.11%)
Sep 23, 2010 13.91 14.17 13.51 13.91 21,310,448 +0.17(+1.27%)
Sep 22, 2010 13.57 13.79 13.39 13.73 18,435,094 +0.01(+0.05%)
Sep 21, 2010 13.79 13.88 13.50 13.72 12,176,326 -0.09(-0.63%)
Sep 20, 2010 13.59 13.87 13.45 13.81 11,711,749 +0.24(+1.77%)
Sep 17, 2010 13.57 13.66 13.34 13.57 11,575,107 +0.15(+1.14%)
Sep 15, 2010 13.39 13.51 13.32 13.42 8,690,825 -0.09(-0.69%)
Sep 14, 2010 13.30 13.81 13.15 13.51 16,365,353 +0.37(+2.85%)
Sep 13, 2010 13.14 13.27 13.07 13.14 8,814,886 +0.19(+1.45%)
Sep 10, 2010 12.83 13.04 12.71 12.95 7,592,464 +0.11(+0.82%)
Sep 09, 2010 12.96 13.01 12.70 12.85 8,197,496 +0.13(+1.03%)
Sep 08, 2010 12.67 12.99 12.59 12.71 3,424 -0.04(-0.29%)
Sep 07, 2010 12.93 13.08 12.71 12.75 3,832 -0.24(-1.87%)
Sep 03, 2010 13.12 13.27 12.93 12.99 12,059,024 +0.10(+0.77%)
Sep 02, 2010 12.71 12.93 12.55 12.89 3,128 +0.32(+2.58%)
Sep 01, 2010 12.27 12.61 12.24 12.57 11,150,316 +0.48(+3.96%)
Aug 31, 2010 12.09 12.29 11.83 12.09 88,115 +0.13(+1.12%)
Aug 30, 2010 12.17 12.28 11.90 11.96 11,030,317 -0.25(-2.01%)
Aug 27, 2010 11.98 12.31 11.86 12.20 15,510,448 +0.11(+0.87%)
Aug 26, 2010 12.24 12.48 11.86 12.10 3,302 -0.22(-1.82%)
Aug 25, 2010 12.11 12.45 11.95 12.32 15,399,061 +0.12(+1.02%)
Aug 24, 2010 12.45 12.45 12.01 12.20 1,064 -0.38(-3.02%)
Aug 23, 2010 13.03 13.12 12.55 12.58 13,099,425 -0.48(-3.67%)
Aug 20, 2010 12.79 13.15 12.71 13.06 11,329,919 +0.16(+1.21%)
Aug 19, 2010 12.99 13.06 12.79 12.90 5,341 -0.21(-1.57%)
Aug 18, 2010 12.75 13.19 12.71 13.11 3,920 +0.34(+2.63%)
Aug 17, 2010 12.68 12.93 12.57 12.77 5,116 +0.23(+1.84%)
Aug 16, 2010 12.38 12.66 12.30 12.54 12,676,726 +0.01(+0.05%)
Aug 13, 2010 12.53 12.75 12.48 12.53 15,040,420 -0.07(-0.59%)
Aug 12, 2010 12.54 12.66 12.29 12.61 23,347,900 -0.17(-1.32%)
Aug 11, 2010 12.22 12.81 12.10 12.78 3,934 +0.65(+5.39%)
Aug 10, 2010 12.36 12.36 11.96 12.12 2,328 -0.18(-1.47%)
Aug 09, 2010 12.22 12.44 12.06 12.30 10,168,930 +0.20(+1.65%)
Aug 06, 2010 12.10 12.32 11.85 12.10 12,154,240 -0.21(-1.72%)
Aug 05, 2010 11.89 12.42 11.68 12.32 21,038,462 +0.21(+1.75%)
Aug 04, 2010 11.80 12.13 11.80 12.10 2,460 +0.37(+3.18%)
Aug 03, 2010 12.10 12.11 11.64 11.73 15,198,364 -0.39(-3.19%)
Aug 02, 2010 11.88 12.14 11.67 12.12 13,285,207 +0.50(+4.34%)
Jul 30, 2010 11.61 11.69 11.36 11.61 15,434,041 +0.01(+0.05%)
Jul 29, 2010 11.97 12.14 11.45 11.61 10,185 -0.59(-4.80%)
Jul 28, 2010 12.19 12.28 11.83 12.19 1,023 +0.00(+0.00%)
Jul 27, 2010 12.19 12.67 12.14 12.19 722 -0.35(-2.78%)
Jul 26, 2010 12.13 12.55 11.89 12.54 12,667,915 +0.47(+3.92%)
Jul 23, 2010 11.94 12.13 11.72 12.07 14,492,686 +0.09(+0.73%)
Jul 22, 2010 11.51 12.07 11.48 11.98 7,853 +0.65(+5.71%)
Jul 21, 2010 11.51 11.79 11.26 11.33 23,690,988 -0.14(-1.19%)
Jul 20, 2010 11.47 11.48 10.63 11.47 20,647,194 +0.55(+5.08%)
Jul 19, 2010 10.68 10.95 10.54 10.91 11,206,317 +0.23(+2.16%)
Jul 16, 2010 10.68 11.36 10.65 10.68 14,657,062 -0.57(-5.09%)
Jul 15, 2010 11.46 11.50 11.16 11.26 13,369,315 -0.19(-1.63%)
Jul 14, 2010 11.47 11.54 11.23 11.44 11,247,889 -0.06(-0.49%)
Jul 13, 2010 11.32 11.57 11.23 11.50 12,914,764 +0.31(+2.73%)
Jul 12, 2010 11.49 11.56 11.08 11.20 12,906,405 -0.34(-2.97%)
Jul 09, 2010 11.54 11.57 11.29 11.54 13,094,192 +0.06(+0.49%)
Jul 08, 2010 11.46 11.56 11.06 11.48 100,057 +0.33(+2.96%)
Jul 07, 2010 10.80 11.17 10.80 11.15 24,281,664 +0.31(+2.87%)
Jul 06, 2010 11.39 11.46 10.71 10.84 2,993 -0.27(-2.46%)
Jul 02, 2010 11.11 11.54 11.04 11.11 11,338,715 -0.30(-2.62%)
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.