Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.50 13.06 12.45 12.52 6,000 -0.22(-1.77%)
Aug 30, 2010 13.27 13.31 12.60 12.74 350,535 -0.53(-3.96%)
Aug 27, 2010 13.27 13.34 13.05 13.27 164,926 +0.13(+0.99%)
Aug 26, 2010 12.67 13.26 12.54 13.14 369,299 +0.71(+5.71%)
Aug 25, 2010 12.50 12.55 11.83 12.43 749,616 -0.28(-2.20%)
Aug 24, 2010 13.53 13.56 12.71 12.71 424,133 -1.00(-7.29%)
Aug 23, 2010 13.80 13.95 13.58 13.71 164,835 -0.09(-0.65%)
Aug 20, 2010 14.10 14.10 13.70 13.80 144,154 -0.28(-1.99%)
Aug 19, 2010 14.22 14.46 14.06 14.08 120,618 -0.14(-0.98%)
Aug 18, 2010 14.09 14.55 13.89 14.22 237,764 +0.16(+1.14%)
Aug 17, 2010 13.90 14.24 13.86 14.06 168,952 +0.36(+2.63%)
Aug 16, 2010 13.40 13.77 13.38 13.70 201,122 +0.04(+0.29%)
Aug 13, 2010 13.66 13.75 13.51 13.66 143,274 -0.09(-0.65%)
Aug 12, 2010 13.69 13.90 13.57 13.75 147,449 -0.15(-1.08%)
Aug 11, 2010 14.20 14.35 13.86 13.90 156,561 -0.74(-5.05%)
Aug 10, 2010 14.87 14.87 14.50 14.64 213,011 -0.50(-3.30%)
Aug 09, 2010 15.22 15.30 15.03 15.14 185,264 +0.07(+0.46%)
Aug 06, 2010 15.07 15.62 14.93 15.07 208,720 -0.62(-3.95%)
Aug 05, 2010 15.33 15.75 15.25 15.69 447,686 +0.31(+2.02%)
Aug 04, 2010 15.15 15.43 15.00 15.38 265,344 +0.23(+1.52%)
Aug 03, 2010 14.50 15.19 14.20 15.15 737,747 +0.79(+5.50%)
Aug 02, 2010 14.02 14.53 13.91 14.36 356,545 +0.62(+4.51%)
Jul 30, 2010 13.74 13.80 13.41 13.74 113,785 -0.01(-0.07%)
Jul 29, 2010 13.89 14.00 13.47 13.75 270,434 -0.10(-0.72%)
Jul 28, 2010 14.05 14.10 13.69 13.85 189,646 -0.14(-1.00%)
Jul 27, 2010 13.63 14.07 13.60 13.99 402,290 +0.57(+4.25%)
Jul 26, 2010 12.90 13.53 12.61 13.42 358,874 +0.57(+4.44%)
Jul 23, 2010 13.00 13.09 12.70 12.85 235,732 -0.09(-0.70%)
Jul 22, 2010 12.39 12.94 12.07 12.94 460,529 +0.68(+5.55%)
Jul 21, 2010 12.50 12.63 12.25 12.26 123,440 -0.20(-1.61%)
Jul 20, 2010 12.25 12.50 12.18 12.46 191,314 -0.01(-0.08%)
Jul 19, 2010 12.62 12.78 12.32 12.47 163,241 -0.17(-1.34%)
Jul 16, 2010 12.64 13.43 12.56 12.64 188,232 -0.87(-6.44%)
Jul 15, 2010 13.75 13.89 13.25 13.51 478,019 -0.14(-1.03%)
Jul 14, 2010 13.36 13.98 13.13 13.65 403,914 +0.29(+2.17%)
Jul 13, 2010 12.56 13.36 12.52 13.36 341,661 +0.88(+7.05%)
Jul 12, 2010 12.73 12.89 12.32 12.48 136,331 -0.33(-2.58%)
Jul 09, 2010 12.81 12.82 12.30 12.81 186,442 +0.26(+2.07%)
Jul 08, 2010 12.63 12.82 12.23 12.55 162,536 +0.09(+0.72%)
Jul 07, 2010 11.91 12.55 11.91 12.46 370,436 +0.46(+3.83%)
Jul 06, 2010 12.35 12.60 11.85 12.00 375,005 -0.30(-2.44%)
Jul 02, 2010 12.30 12.35 11.74 12.30 268,403 +0.27(+2.24%)
Jul 01, 2010 12.54 12.63 11.81 12.03 427,164 -0.56(-4.45%)
Jun 30, 2010 12.89 13.03 12.55 12.59 333,294 -0.25(-1.95%)
Jun 29, 2010 13.37 13.37 12.72 12.84 258,003 -1.05(-7.56%)
Jun 25, 2010 13.89 14.09 13.75 13.89 393,647 -0.15(-1.07%)
Jun 24, 2010 14.14 14.26 13.92 14.04 197,650 -0.23(-1.61%)
Jun 23, 2010 14.25 14.49 14.03 14.27 211,303 +0.07(+0.49%)
Jun 22, 2010 14.24 14.69 14.19 14.20 335,441 -0.01(-0.07%)
Jun 21, 2010 14.05 14.46 14.05 14.21 212,102 +0.27(+1.94%)
Jun 18, 2010 13.94 14.08 13.75 13.94 155,746 -0.11(-0.78%)
Jun 17, 2010 14.45 14.45 13.99 14.05 216,279 -0.35(-2.43%)
Jun 16, 2010 14.51 14.57 14.28 14.40 149,568 -0.28(-1.91%)
Jun 15, 2010 14.40 14.75 14.19 14.68 284,231 +0.31(+2.16%)
Jun 14, 2010 14.20 14.47 13.88 14.37 447,654 +0.36(+2.57%)
Jun 11, 2010 13.67 14.20 13.67 14.01 261,539 +0.00(+0.00%)
Jun 10, 2010 13.93 14.10 13.71 14.01 227,117 +0.33(+2.41%)
Jun 09, 2010 13.59 13.89 13.43 13.68 422,809 +0.12(+0.88%)
Jun 08, 2010 13.94 14.10 13.14 13.56 656,057 -0.29(-2.09%)
Jun 07, 2010 14.69 14.73 13.80 13.85 300,561 -0.84(-5.72%)
Jun 04, 2010 14.69 15.19 14.69 14.69 526,331 -0.67(-4.36%)
Jun 03, 2010 15.21 15.60 14.93 15.36 819,278 +0.15(+0.99%)
Jun 02, 2010 14.52 15.26 14.52 15.21 1,115,103 +0.57(+3.89%)
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.