Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.96 13.11 12.83 12.83 20,611,474 -0.15(-1.14%)
Oct 28, 2010 13.07 13.16 12.85 12.98 15,029,345 +0.04(+0.33%)
Oct 27, 2010 12.85 13.04 12.77 12.94 11,856,859 -0.20(-1.50%)
Oct 25, 2010 13.16 13.29 13.07 13.14 9,365,967 +0.08(+0.59%)
Oct 22, 2010 13.05 13.10 12.96 13.06 7,973,964 +0.05(+0.38%)
Oct 21, 2010 13.10 13.14 12.81 13.01 11,529,071 -0.01(-0.05%)
Oct 20, 2010 12.86 13.13 12.82 13.02 12,443,981 +0.18(+1.37%)
Oct 19, 2010 13.02 13.04 12.70 12.84 16,511,119 -0.40(-3.02%)
Oct 18, 2010 13.16 13.25 13.04 13.24 12,904,137 +0.06(+0.43%)
Oct 15, 2010 13.02 13.22 12.98 13.18 15,403,835 +0.27(+2.12%)
Oct 14, 2010 13.07 13.16 12.83 12.91 11,992,416 -0.22(-1.66%)
Oct 13, 2010 13.03 13.31 13.02 13.13 14,572,922 +0.18(+1.35%)
Oct 12, 2010 12.84 13.02 12.75 12.95 10,589,371 +0.10(+0.76%)
Oct 11, 2010 13.00 13.01 12.81 12.85 10,428,508 -0.04(-0.33%)
Oct 08, 2010 12.90 12.94 12.74 12.90 12,661,719 +0.11(+0.82%)
Oct 07, 2010 12.93 12.93 12.52 12.79 19,836,458 -0.10(-0.76%)
Oct 06, 2010 12.95 13.11 12.69 12.89 16,139,620 -0.10(-0.80%)
Oct 05, 2010 12.76 13.04 12.71 12.99 32,488 +0.41(+3.29%)
Oct 04, 2010 12.77 12.85 12.45 12.58 14,122,048 -0.22(-1.70%)
Oct 01, 2010 12.80 12.99 12.66 12.80 13,294,320 -0.04(-0.29%)
Sep 30, 2010 13.01 13.09 12.71 12.84 64,310 -0.07(-0.53%)
Sep 29, 2010 12.87 13.18 12.83 12.90 50,368 +0.08(+0.60%)
Sep 28, 2010 12.48 12.85 12.40 12.83 30,799 +0.36(+2.87%)
Sep 27, 2010 12.45 12.61 12.34 12.47 13,558,384 +0.01(+0.06%)
Sep 24, 2010 12.43 12.52 12.36 12.46 14,857,829 +0.25(+2.01%)
Sep 23, 2010 12.22 12.52 11.90 12.22 23,737,938 +0.17(+1.40%)
Sep 22, 2010 12.13 12.22 11.96 12.05 26,089,366 -0.32(-2.56%)
Sep 21, 2010 12.44 12.62 12.27 12.36 26,737,330 +0.00(+0.00%)
Sep 20, 2010 11.96 12.39 11.94 12.36 18,023,230 +0.43(+3.59%)
Sep 17, 2010 11.94 12.12 11.86 11.94 18,786,416 -0.10(-0.82%)
Sep 15, 2010 12.30 12.36 11.90 12.03 28,612,908 -0.33(-2.67%)
Sep 14, 2010 11.96 12.56 11.96 12.36 99,909 +0.56(+4.76%)
Sep 13, 2010 11.39 11.81 11.37 11.80 32,071,372 +0.51(+4.54%)
Sep 10, 2010 11.51 11.53 11.20 11.29 19,368,492 -0.15(-1.35%)
Sep 09, 2010 11.89 11.93 11.44 11.44 1,139 -0.28(-2.40%)
Sep 08, 2010 11.84 11.86 11.68 11.72 4,877 -0.11(-0.89%)
Sep 07, 2010 11.75 11.89 11.73 11.83 5,085 +0.03(+0.24%)
Sep 03, 2010 11.75 11.83 11.56 11.80 18,902,998 +0.25(+2.19%)
Sep 02, 2010 11.42 11.69 11.39 11.55 1,713 +0.09(+0.80%)
Sep 01, 2010 11.25 11.58 11.13 11.46 19,902,112 +0.45(+4.09%)
Aug 31, 2010 10.96 11.27 10.95 11.01 61,042 -0.23(-2.04%)
Aug 30, 2010 11.23 11.40 11.19 11.24 20,013,574 +0.02(+0.16%)
Aug 27, 2010 11.22 11.27 10.85 11.22 20,890,150 +0.12(+1.08%)
Aug 26, 2010 11.42 11.49 10.99 11.10 26,364,116 -0.22(-1.98%)
Aug 25, 2010 11.11 11.41 10.95 11.32 571 +0.32(+2.93%)
Aug 24, 2010 11.03 11.14 10.83 11.00 45,153 -0.15(-1.38%)
Aug 23, 2010 11.36 11.38 11.13 11.16 22,115,786 -0.11(-0.99%)
Aug 20, 2010 11.05 11.28 10.92 11.27 29,214,392 +0.05(+0.44%)
Aug 19, 2010 11.65 11.65 11.19 11.22 62,519 -0.48(-4.13%)
Aug 18, 2010 11.62 11.84 11.62 11.70 23,239 +0.10(+0.91%)
Aug 17, 2010 11.71 11.77 11.58 11.60 33,166,630 +0.01(+0.12%)
Aug 16, 2010 11.73 11.73 11.47 11.58 33,163,818 -0.22(-1.90%)
Aug 13, 2010 11.81 12.23 11.78 11.81 32,749,118 -0.44(-3.60%)
Aug 12, 2010 12.39 12.40 12.13 12.25 25,234,364 -0.38(-3.05%)
Aug 11, 2010 12.68 12.76 12.55 12.63 12,214 -0.44(-3.37%)
Aug 10, 2010 13.11 13.13 12.82 13.07 1,285 -0.18(-1.37%)
Aug 09, 2010 13.26 13.33 13.10 13.26 15,296,076 +0.10(+0.74%)
Aug 06, 2010 13.16 13.39 12.93 13.16 27,851,460 -0.29(-2.19%)
Aug 05, 2010 13.40 13.49 13.28 13.45 16,650,703 -0.01(-0.10%)
Aug 04, 2010 13.38 13.52 13.30 13.47 48,764 +0.14(+1.05%)
Aug 03, 2010 13.51 13.57 13.14 13.33 1,388 -0.08(-0.57%)
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.