Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.26 11.66 11.18 11.48 1,049,813 +0.24(+2.17%)
Aug 30, 2010 11.73 11.86 11.24 11.24 685,726 -0.57(-4.86%)
Aug 27, 2010 11.76 11.95 11.38 11.81 740,779 +0.23(+1.95%)
Aug 26, 2010 11.67 11.92 11.39 11.59 978,611 -0.03(-0.22%)
Aug 25, 2010 11.16 11.66 11.01 11.61 1,030,157 +0.35(+3.09%)
Aug 24, 2010 11.27 11.58 11.00 11.27 950,602 -0.21(-1.81%)
Aug 23, 2010 11.76 12.01 11.47 11.47 1,079,016 -0.24(-2.07%)
Aug 20, 2010 11.42 11.73 11.22 11.72 1,061,761 +0.26(+2.27%)
Aug 19, 2010 11.68 11.98 11.33 11.46 883,756 -0.31(-2.65%)
Aug 18, 2010 11.48 11.87 11.32 11.77 862,631 +0.26(+2.26%)
Aug 17, 2010 11.41 11.70 11.27 11.51 787,279 +0.25(+2.23%)
Aug 16, 2010 10.92 11.40 10.78 11.26 947,740 +0.19(+1.72%)
Aug 13, 2010 11.26 11.54 11.04 11.07 887,187 -0.20(-1.77%)
Aug 12, 2010 10.79 11.40 10.22 11.27 1,760,969 +0.29(+2.61%)
Aug 11, 2010 11.23 11.29 10.82 10.98 1,354,497 -0.49(-4.31%)
Aug 10, 2010 11.64 11.72 11.34 11.47 1,139,795 -0.36(-3.01%)
Aug 09, 2010 11.69 11.97 11.64 11.83 856,763 +0.22(+1.87%)
Aug 06, 2010 11.70 11.86 11.31 11.61 1,091,201 -0.19(-1.62%)
Aug 05, 2010 12.32 12.43 11.74 11.80 1,277,525 -0.58(-4.69%)
Aug 04, 2010 12.36 12.58 12.17 12.39 740,130 +0.06(+0.49%)
Aug 03, 2010 12.65 12.76 11.97 12.32 822,071 -0.42(-3.27%)
Aug 02, 2010 12.66 12.83 12.22 12.74 986,574 +0.33(+2.66%)
Jul 30, 2010 12.23 12.52 12.02 12.41 673,589 -0.16(-1.24%)
Jul 29, 2010 12.66 13.00 12.13 12.57 945,348 +0.00(+0.00%)
Jul 28, 2010 12.80 12.98 12.40 12.57 800,642 -0.27(-2.09%)
Jul 27, 2010 13.31 13.43 12.79 12.84 1,159,639 -0.35(-2.63%)
Jul 26, 2010 13.07 13.20 12.58 13.18 1,048,670 +0.07(+0.53%)
Jul 23, 2010 12.76 13.24 12.53 13.11 914,849 +0.34(+2.65%)
Jul 22, 2010 12.40 12.99 12.40 12.78 1,309,736 +0.59(+4.84%)
Jul 21, 2010 12.78 12.78 12.05 12.19 945,177 -0.49(-3.90%)
Jul 20, 2010 12.05 12.72 11.88 12.68 904,771 +0.44(+3.61%)
Jul 19, 2010 12.00 12.26 11.75 12.24 816,692 +0.29(+2.47%)
Jul 16, 2010 12.37 12.42 11.82 11.94 1,126,871 -0.56(-4.44%)
Jul 15, 2010 12.68 12.76 12.19 12.50 712,066 -0.21(-1.64%)
Jul 14, 2010 12.86 13.00 12.49 12.71 1,033,669 -0.15(-1.15%)
Jul 13, 2010 12.91 12.98 12.61 12.85 1,020,192 +0.16(+1.30%)
Jul 12, 2010 12.78 13.01 12.32 12.69 771,267 -0.06(-0.48%)
Jul 09, 2010 12.49 12.88 12.29 12.75 700,349 +0.27(+2.15%)
Jul 08, 2010 12.69 12.86 12.19 12.48 975,015 -0.09(-0.69%)
Jul 07, 2010 11.98 12.71 11.95 12.57 1,455,278 +0.64(+5.38%)
Jul 06, 2010 12.33 12.76 11.87 11.93 1,519,386 -0.21(-1.72%)
Jul 02, 2010 12.39 12.50 11.98 12.13 991,500 -0.15(-1.20%)
Jul 01, 2010 12.16 12.35 11.17 12.28 1,915,957 +0.20(+1.65%)
Jun 30, 2010 12.12 12.76 11.80 12.08 2,026,449 -0.07(-0.57%)
Jun 29, 2010 12.30 12.42 11.68 12.15 2,114,241 -0.65(-5.08%)
Jun 25, 2010 12.01 12.92 11.88 12.80 5,357,344 +0.36(+2.93%)
Jun 24, 2010 12.71 13.04 12.14 12.44 2,962,064 -0.40(-3.11%)
Jun 23, 2010 13.01 13.64 12.62 12.84 2,737,515 -0.23(-1.79%)
Jun 22, 2010 13.24 13.70 12.88 13.07 1,714,697 -0.08(-0.59%)
Jun 21, 2010 13.87 14.03 12.97 13.15 2,068,077 -0.49(-3.56%)
Jun 18, 2010 14.36 14.44 13.63 13.63 6,329,619 -0.63(-4.44%)
Jun 17, 2010 14.91 15.00 13.82 14.27 1,703,843 -0.52(-3.52%)
Jun 16, 2010 14.35 15.05 14.31 14.79 1,475,503 +0.35(+2.40%)
Jun 15, 2010 14.40 14.61 14.27 14.44 1,612,834 +0.63(+4.59%)
Jun 14, 2010 13.48 14.07 13.38 13.81 1,013,006 +0.51(+3.85%)
Jun 11, 2010 12.52 13.50 12.52 13.30 1,344,375 +0.65(+5.18%)
Jun 10, 2010 12.43 12.71 12.24 12.64 886,939 +0.45(+3.66%)
Jun 09, 2010 12.44 12.78 12.06 12.19 932,240 -0.18(-1.47%)
Jun 08, 2010 12.51 12.52 11.81 12.38 1,308,214 -0.11(-0.90%)
Jun 07, 2010 13.12 13.30 12.36 12.49 863,924 -0.61(-4.64%)
Jun 04, 2010 13.48 13.77 13.02 13.10 793,005 -0.86(-6.15%)
Jun 03, 2010 14.01 14.44 13.43 13.96 730,890 +0.03(+0.25%)
Jun 02, 2010 14.29 14.41 13.42 13.92 1,552,041 -0.24(-1.71%)
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.