Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.18 14.23 14.10 14.13 52,281,827 -0.09(-0.63%)
Oct 28, 2010 14.29 14.32 14.06 14.22 51,669,073 -0.01(-0.07%)
Oct 27, 2010 14.34 14.35 14.09 14.23 80,948,886 +0.08(+0.57%)
Oct 25, 2010 14.05 14.20 14.01 14.15 77,035,751 +0.20(+1.43%)
Oct 22, 2010 13.86 14.01 13.83 13.95 38,003,100 +0.14(+1.01%)
Oct 21, 2010 13.78 14.16 13.66 13.81 85,239,551 +0.17(+1.25%)
Oct 20, 2010 13.45 13.73 13.35 13.64 60,793,937 +0.32(+2.40%)
Oct 19, 2010 13.63 13.64 13.18 13.32 84,586,325 -0.56(-4.03%)
Oct 18, 2010 13.75 13.90 13.64 13.88 34,865,834 +0.08(+0.58%)
Oct 15, 2010 14.00 14.04 13.61 13.80 61,337,649 -0.11(-0.79%)
Oct 14, 2010 13.88 14.01 13.78 13.91 78,771,041 +0.27(+1.98%)
Oct 13, 2010 13.90 13.91 13.64 13.64 59,034,800 -0.14(-1.02%)
Oct 12, 2010 13.71 13.85 13.51 13.78 50,032,696 +0.00(+0.00%)
Oct 11, 2010 13.72 13.90 13.68 13.78 47,993,637 +0.12(+0.88%)
Oct 08, 2010 13.66 13.72 13.28 13.66 71,857,822 +0.34(+2.55%)
Oct 07, 2010 13.32 13.38 13.19 13.32 24,138 +0.08(+0.60%)
Oct 06, 2010 13.06 13.45 13.04 13.24 92,276,353 +0.23(+1.77%)
Oct 05, 2010 13.00 13.07 12.92 13.01 41,096 +0.17(+1.32%)
Oct 04, 2010 12.57 12.92 12.53 12.84 95,857,230 +0.58(+4.73%)
Oct 01, 2010 12.26 12.41 12.12 12.26 54,565,409 +0.02(+0.14%)
Sep 30, 2010 12.24 12.46 12.20 12.24 42,603,652 -0.09(-0.70%)
Sep 29, 2010 12.45 12.50 12.28 12.33 86,332 -0.19(-1.52%)
Sep 28, 2010 12.48 12.53 12.27 12.52 14,225 +0.04(+0.32%)
Sep 27, 2010 12.57 12.60 12.46 12.48 28,795,043 -0.08(-0.64%)
Sep 24, 2010 12.42 12.57 12.38 12.56 42,647,786 +0.25(+2.03%)
Sep 23, 2010 12.31 12.45 12.15 12.31 46,851,943 -0.07(-0.57%)
Sep 22, 2010 12.43 12.54 12.29 12.38 53,083,324 -0.17(-1.35%)
Sep 21, 2010 12.53 12.75 12.51 12.55 67,164 -0.02(-0.16%)
Sep 20, 2010 12.55 12.60 12.38 12.57 49,813,762 +0.08(+0.64%)
Sep 17, 2010 12.49 12.54 12.34 12.49 68,954,533 +0.62(+5.22%)
Sep 15, 2010 11.93 11.96 11.76 11.87 53,904,566 -0.11(-0.92%)
Sep 14, 2010 11.96 12.05 11.89 11.98 14,149 -0.01(-0.08%)
Sep 13, 2010 11.93 12.00 11.84 11.99 36,659,906 +0.20(+1.70%)
Sep 10, 2010 11.81 11.98 11.75 11.79 37,858,737 +0.04(+0.34%)
Sep 09, 2010 11.96 12.04 11.64 11.75 10,680 -0.05(-0.42%)
Sep 08, 2010 11.81 11.95 11.70 11.80 48,638 +0.00(+0.00%)
Sep 07, 2010 12.01 12.07 11.78 11.80 34,679 -0.27(-2.24%)
Sep 03, 2010 11.88 12.14 11.84 12.07 65,243,900 +0.36(+3.07%)
Sep 02, 2010 11.68 11.83 11.57 11.71 43,236 +0.10(+0.86%)
Sep 01, 2010 11.53 11.89 11.46 11.61 81,930,928 +0.35(+3.11%)
Aug 31, 2010 11.21 11.46 11.13 11.26 260,048 -0.10(-0.88%)
Aug 30, 2010 11.58 11.68 11.35 11.36 35,441,401 +0.12(+1.07%)
Aug 27, 2010 11.68 11.72 11.05 11.24 63,569,030 -0.10(-0.88%)
Aug 26, 2010 11.48 11.56 11.14 11.34 147,669 +0.02(+0.18%)
Aug 25, 2010 11.04 11.40 10.95 11.32 3,494 +0.08(+0.69%)
Aug 24, 2010 11.28 11.49 11.09 11.24 55,110 -0.37(-3.17%)
Aug 23, 2010 11.84 11.90 11.60 11.61 42,424,367 -0.16(-1.36%)
Aug 20, 2010 11.85 11.90 11.60 11.77 50,814,381 -0.12(-1.01%)
Aug 19, 2010 12.13 12.20 11.83 11.89 54,556 -0.31(-2.54%)
Aug 18, 2010 12.17 12.29 11.80 12.20 37,750 +0.04(+0.33%)
Aug 17, 2010 12.20 12.38 12.06 12.16 35,840 +0.17(+1.42%)
Aug 16, 2010 11.96 12.15 11.88 11.99 59,293,455 -0.16(-1.32%)
Aug 13, 2010 12.15 12.37 12.13 12.15 41,635,476 -0.12(-0.98%)
Aug 12, 2010 12.03 12.39 11.90 12.27 68,004,670 -0.14(-1.13%)
Aug 11, 2010 12.65 12.67 12.33 12.41 103,678 -0.55(-4.24%)
Aug 10, 2010 12.95 13.03 12.80 12.96 10,562 -0.09(-0.69%)
Aug 09, 2010 13.12 13.12 12.92 13.05 39,051,050 +0.01(+0.08%)
Aug 06, 2010 13.04 13.05 12.80 13.04 54,704,554 +0.06(+0.46%)
Aug 05, 2010 13.05 13.05 12.90 12.98 51,525,515 -0.13(-0.99%)
Aug 04, 2010 13.00 13.21 12.95 13.11 33,559 +0.20(+1.55%)
Aug 03, 2010 13.08 13.24 12.77 12.91 160,965 -0.25(-1.90%)
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.