Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.15 14.16 13.87 14.00 2,200,522 -0.28(-1.96%)
Oct 28, 2010 14.28 14.37 14.24 14.28 1,897,254 -0.06(-0.42%)
Oct 27, 2010 14.47 14.49 14.26 14.34 1,932,021 -0.32(-2.18%)
Oct 25, 2010 14.55 14.70 14.55 14.66 822,233 +0.23(+1.59%)
Oct 22, 2010 14.51 14.52 14.37 14.43 973,912 -0.19(-1.30%)
Oct 21, 2010 14.65 14.76 14.51 14.62 1,634,119 -0.20(-1.35%)
Oct 20, 2010 14.76 14.88 14.72 14.82 1,335,060 +0.27(+1.86%)
Oct 19, 2010 14.79 14.79 14.47 14.55 3,988,822 -0.05(-0.34%)
Oct 18, 2010 14.54 14.62 14.48 14.60 1,133,041 -0.07(-0.48%)
Oct 15, 2010 14.77 14.78 14.51 14.67 1,372,785 -0.06(-0.41%)
Oct 14, 2010 14.63 14.79 14.61 14.73 1,935,231 +0.06(+0.41%)
Oct 13, 2010 14.54 14.70 14.54 14.67 1,614,948 +0.04(+0.27%)
Oct 12, 2010 14.80 14.68 14.52 14.63 1,132,677 -0.17(-1.15%)
Oct 11, 2010 14.60 14.85 14.51 14.80 1,773,690 +0.13(+0.89%)
Oct 08, 2010 14.67 14.67 14.32 14.67 1,023,283 +0.25(+1.73%)
Oct 07, 2010 14.66 14.68 14.38 14.42 500 -0.44(-2.96%)
Oct 06, 2010 14.87 14.93 14.79 14.86 1,195,375 -0.20(-1.33%)
Oct 05, 2010 14.87 15.08 14.75 15.06 1,786,108 +0.36(+2.45%)
Oct 04, 2010 14.84 14.90 14.66 14.70 2,194,890 -0.02(-0.14%)
Oct 01, 2010 14.72 14.81 14.55 14.72 1,370,522 +0.16(+1.10%)
Sep 30, 2010 14.64 14.68 14.55 14.56 1,946,069 -0.08(-0.54%)
Sep 29, 2010 14.56 14.66 14.48 14.64 1,410,199 +0.10(+0.68%)
Sep 28, 2010 14.35 14.55 14.31 14.54 2,413,921 +0.26(+1.82%)
Sep 27, 2010 14.45 14.46 14.25 14.28 6,696,424 -0.89(-5.87%)
Sep 24, 2010 15.12 15.18 14.95 15.17 1,631,587 +0.25(+1.68%)
Sep 23, 2010 14.91 15.01 14.77 14.92 1,507,622 -0.21(-1.39%)
Sep 22, 2010 15.25 15.29 15.04 15.13 1,674,272 -0.27(-1.75%)
Sep 21, 2010 15.60 15.68 15.34 15.40 3,696,117 -0.14(-0.90%)
Sep 20, 2010 15.31 15.56 15.30 15.54 1,666,647 +0.33(+2.17%)
Sep 17, 2010 15.21 15.21 15.04 15.21 854,028 +0.08(+0.53%)
Sep 15, 2010 14.94 15.15 14.91 15.13 827,205 -0.25(-1.63%)
Sep 14, 2010 15.41 15.42 15.27 15.38 1,513,718 -0.09(-0.58%)
Sep 13, 2010 15.18 15.47 15.18 15.47 2,584,746 +0.73(+4.95%)
Sep 10, 2010 14.70 14.75 14.60 14.74 672,926 +0.08(+0.55%)
Sep 09, 2010 14.91 14.91 14.48 14.66 1,185,788 +0.24(+1.66%)
Sep 08, 2010 14.39 14.47 14.33 14.42 1,182,019 -0.07(-0.48%)
Sep 07, 2010 14.75 14.75 14.47 14.49 1,880,352 -0.17(-1.16%)
Sep 03, 2010 14.61 14.75 14.55 14.66 1,450,021 +0.04(+0.27%)
Sep 02, 2010 14.45 14.63 14.39 14.62 229 +0.34(+2.38%)
Sep 01, 2010 14.00 14.30 13.99 14.28 2,106,464 +0.42(+3.03%)
Aug 31, 2010 13.85 13.96 13.63 13.86 5,263 +0.16(+1.17%)
Aug 30, 2010 13.61 13.85 13.61 13.70 1,593,131 +0.04(+0.29%)
Aug 27, 2010 13.66 13.74 13.50 13.66 2,952,786 +0.03(+0.22%)
Aug 26, 2010 13.63 13.70 13.22 13.63 200 +0.04(+0.29%)
Aug 25, 2010 13.41 13.64 13.33 13.59 1,654,094 +0.17(+1.27%)
Aug 24, 2010 13.24 13.54 13.24 13.42 2,320,483 +0.17(+1.28%)
Aug 23, 2010 13.35 13.39 13.25 13.25 706,984 -0.14(-1.05%)
Aug 20, 2010 13.31 13.40 13.25 13.39 1,501,261 -0.02(-0.15%)
Aug 19, 2010 13.57 13.62 13.36 13.41 1,701,014 -0.21(-1.54%)
Aug 18, 2010 13.62 13.75 13.60 13.62 1,112,504 +0.00(+0.00%)
Aug 17, 2010 13.66 13.68 13.58 13.62 1,220,400 +0.03(+0.22%)
Aug 16, 2010 13.55 13.65 13.45 13.59 1,404,376 +0.09(+0.67%)
Aug 13, 2010 13.50 13.52 13.19 13.50 2,157,754 +0.39(+2.97%)
Aug 12, 2010 12.99 13.20 12.90 13.11 2,002,159 +0.09(+0.69%)
Aug 11, 2010 13.17 13.17 13.02 13.02 1,640,483 -0.39(-2.91%)
Aug 10, 2010 13.49 13.49 13.27 13.41 1,559,056 -0.21(-1.54%)
Aug 09, 2010 13.71 13.75 13.57 13.62 1,683,114 -0.15(-1.09%)
Aug 06, 2010 13.77 13.82 13.61 13.77 1,032,667 -0.08(-0.58%)
Aug 05, 2010 13.81 13.92 13.78 13.85 853,168 -0.09(-0.65%)
Aug 04, 2010 13.94 14.09 13.87 13.94 200 +0.05(+0.36%)
Aug 03, 2010 13.78 13.90 13.73 13.89 1,019,033 -0.12(-0.86%)
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.