Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.25 12.99 12.24 12.83 2,827,904 +0.33(+2.64%)
Jul 29, 2010 12.05 12.69 12.05 12.50 3,795,524 +0.54(+4.52%)
Jul 28, 2010 11.76 11.98 11.61 11.96 1,826,740 +0.07(+0.59%)
Jul 27, 2010 12.09 12.17 11.77 11.89 1,849,225 -0.09(-0.75%)
Jul 26, 2010 11.89 12.18 11.80 11.98 2,659,465 +0.13(+1.10%)
Jul 23, 2010 11.34 11.95 11.20 11.85 2,326,645 +0.48(+4.22%)
Jul 22, 2010 11.33 11.55 11.17 11.37 2,681,843 +0.28(+2.52%)
Jul 21, 2010 11.35 11.43 10.95 11.09 2,334,937 -0.15(-1.33%)
Jul 20, 2010 10.22 11.25 10.14 11.24 3,976,289 +0.78(+7.46%)
Jul 19, 2010 10.59 10.80 10.20 10.46 3,331,520 -0.04(-0.38%)
Jul 16, 2010 10.15 10.72 9.880 10.50 5,002,194 +0.25(+2.44%)
Jul 15, 2010 10.31 10.38 9.940 10.25 4,640,479 -0.01(-0.10%)
Jul 14, 2010 10.33 10.49 10.17 10.26 2,591,871 -0.12(-1.16%)
Jul 13, 2010 10.50 10.58 10.29 10.38 3,708,358 +0.10(+0.97%)
Jul 12, 2010 10.75 10.86 10.20 10.28 2,411,139 -0.54(-4.95%)
Jul 09, 2010 10.55 10.84 10.42 10.81 1,918,929 +0.20(+1.84%)
Jul 08, 2010 10.86 11.00 10.40 10.62 1,968,983 -0.03(-0.28%)
Jul 07, 2010 10.13 10.65 9.940 10.65 2,216,082 +0.61(+6.08%)
Jul 06, 2010 10.84 10.91 9.972 10.04 2,748,436 -0.56(-5.28%)
Jul 02, 2010 10.80 10.85 10.25 10.60 1,860,964 -0.10(-0.93%)
Jul 01, 2010 10.53 10.86 10.05 10.70 2,812,259 +0.12(+1.13%)
Jun 30, 2010 10.67 11.06 10.50 10.58 2,330,143 -0.13(-1.21%)
Jun 29, 2010 11.19 11.27 10.53 10.71 3,078,738 -0.71(-6.22%)
Jun 25, 2010 11.27 11.54 11.05 11.42 5,077,836 +0.21(+1.87%)
Jun 24, 2010 11.25 11.43 10.97 11.21 2,356,876 -0.13(-1.15%)
Jun 23, 2010 11.34 11.49 10.59 11.34 3,118,805 +0.32(+2.90%)
Jun 22, 2010 11.49 11.75 11.00 11.02 2,556,062 -0.52(-4.51%)
Jun 21, 2010 12.04 12.28 11.40 11.54 3,889,834 -0.36(-3.03%)
Jun 18, 2010 11.82 11.95 11.68 11.90 2,079,210 +0.13(+1.10%)
Jun 17, 2010 11.79 11.87 11.44 11.77 1,713,809 +0.06(+0.51%)
Jun 16, 2010 11.64 11.85 11.53 11.71 2,441,758 -0.09(-0.76%)
Jun 15, 2010 11.40 11.83 11.33 11.80 3,565,183 +0.53(+4.70%)
Jun 14, 2010 11.02 11.44 10.83 11.27 3,240,298 +0.41(+3.78%)
Jun 11, 2010 10.33 10.92 10.26 10.86 2,149,454 +0.33(+3.13%)
Jun 10, 2010 10.13 10.58 10.04 10.53 3,253,546 +0.70(+7.12%)
Jun 09, 2010 9.710 10.18 9.600 9.830 3,291,994 +0.30(+3.15%)
Jun 08, 2010 9.330 9.660 9.210 9.530 2,912,920 +0.03(+0.32%)
Jun 07, 2010 10.07 10.20 9.440 9.500 3,030,089 -0.51(-5.09%)
Jun 04, 2010 10.39 10.56 9.900 10.01 2,526,614 -0.69(-6.45%)
Jun 03, 2010 10.36 10.76 10.36 10.70 2,731,222 +0.40(+3.88%)
Jun 02, 2010 10.00 10.32 9.690 10.30 2,174,560 +0.40(+4.04%)
Jun 01, 2010 10.05 10.61 9.890 9.900 3,400,964 -0.45(-4.35%)
May 28, 2010 10.19 10.50 10.08 10.35 3,320,020 +0.16(+1.57%)
May 27, 2010 9.720 10.20 9.640 10.19 2,955,612 +0.78(+8.29%)
May 26, 2010 9.490 9.760 9.340 9.410 3,186,230 +0.19(+2.06%)
May 25, 2010 8.960 9.270 8.617 9.220 3,428,256 -0.06(-0.65%)
May 24, 2010 9.260 9.600 9.250 9.280 2,171,746 +0.02(+0.22%)
May 21, 2010 8.730 9.500 8.530 9.260 4,926,066 +0.30(+3.35%)
May 20, 2010 8.960 9.540 8.950 8.960 5,582,085 -0.92(-9.31%)
May 19, 2010 10.19 10.38 9.630 9.880 2,986,947 -0.39(-3.80%)
May 18, 2010 10.70 10.91 10.20 10.27 2,981,083 -0.23(-2.19%)
May 17, 2010 10.79 11.04 9.930 10.50 4,224,315 -0.20(-1.87%)
May 14, 2010 11.00 11.09 10.46 10.70 3,677,470 -0.45(-4.04%)
May 13, 2010 10.76 11.39 10.75 11.15 4,986,712 +0.34(+3.15%)
May 12, 2010 10.29 10.85 10.29 10.81 2,940,421 +0.53(+5.16%)
May 11, 2010 10.28 10.45 9.720 10.28 3,434,111 +0.07(+0.69%)
May 10, 2010 10.15 10.97 10.06 10.21 5,201,772 +0.37(+3.76%)
May 07, 2010 10.25 10.65 9.770 9.840 11,005,574 +0.25(+2.61%)
May 06, 2010 9.680 10.20 8.500 9.590 7,650,935 -0.23(-2.34%)
May 05, 2010 9.710 10.20 9.390 9.820 3,276,173 -0.18(-1.80%)
May 04, 2010 10.15 10.21 9.900 10.00 3,846,448 -0.36(-3.47%)
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.