Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.94 13.06 12.85 12.94 71,154 -0.02(-0.18%)
Aug 30, 2010 13.10 13.13 12.94 12.97 3,374,285 +0.09(+0.74%)
Aug 27, 2010 13.10 13.12 12.78 12.87 5,233,605 -0.11(-0.85%)
Aug 26, 2010 12.98 13.04 12.79 12.98 71,231 +0.21(+1.67%)
Aug 25, 2010 12.70 12.83 12.52 12.77 6,653 -0.01(-0.06%)
Aug 24, 2010 12.91 12.94 12.69 12.78 12,259 -0.31(-2.35%)
Aug 23, 2010 13.05 13.25 12.94 13.09 6,573,362 -0.02(-0.18%)
Aug 20, 2010 12.87 13.16 12.76 13.11 4,767,706 +0.13(+0.97%)
Aug 19, 2010 12.91 13.03 12.72 12.98 7,541 -0.01(-0.06%)
Aug 18, 2010 12.77 13.03 12.69 12.99 11,501 +0.24(+1.85%)
Aug 17, 2010 13.25 13.29 12.75 12.75 20,513 -0.39(-3.00%)
Aug 16, 2010 12.76 13.22 12.75 13.15 6,755,606 +0.32(+2.46%)
Aug 13, 2010 12.83 12.92 12.54 12.83 5,647,269 +0.22(+1.75%)
Aug 12, 2010 12.35 12.72 12.35 12.61 5,265,474 +0.02(+0.19%)
Aug 11, 2010 12.57 12.63 12.36 12.59 6,120,730 -0.11(-0.87%)
Aug 10, 2010 12.72 12.72 12.54 12.70 5,034 -0.16(-1.23%)
Aug 09, 2010 13.52 13.46 12.82 12.86 14,245,226 -0.66(-4.90%)
Aug 06, 2010 13.52 13.54 13.02 13.52 7,502,749 +0.28(+2.14%)
Aug 05, 2010 13.80 13.80 13.03 13.24 12,539,155 -0.62(-4.50%)
Aug 04, 2010 14.00 14.10 13.66 13.86 278,304 -0.09(-0.68%)
Aug 03, 2010 13.91 14.00 13.84 13.95 18,615 -0.04(-0.28%)
Aug 02, 2010 13.91 14.03 13.80 13.99 4,736,876 +0.18(+1.31%)
Jul 30, 2010 13.81 13.91 13.48 13.81 4,142,123 +0.13(+0.92%)
Jul 29, 2010 13.99 14.03 13.67 13.69 36,289 -0.23(-1.64%)
Jul 28, 2010 13.91 14.14 13.87 13.91 301 -0.18(-1.29%)
Jul 27, 2010 14.10 14.53 14.02 14.10 70,237 -0.15(-1.05%)
Jul 26, 2010 14.01 14.25 13.90 14.25 4,924,328 +0.10(+0.72%)
Jul 23, 2010 14.03 14.18 13.91 14.14 2,876,059 +0.06(+0.45%)
Jul 22, 2010 13.76 14.11 13.69 14.08 17,773 +0.45(+3.30%)
Jul 21, 2010 13.76 13.91 13.61 13.63 4,625,154 -0.08(-0.57%)
Jul 20, 2010 13.71 13.79 13.50 13.71 5,788,091 -0.13(-0.91%)
Jul 19, 2010 13.53 13.90 13.53 13.84 5,572,161 +0.28(+2.10%)
Jul 16, 2010 13.55 13.96 13.48 13.55 4,955,770 -0.48(-3.43%)
Jul 15, 2010 14.05 14.12 13.83 14.03 4,498,274 -0.04(-0.28%)
Jul 14, 2010 13.99 14.18 13.77 14.07 58,605 +0.08(+0.56%)
Jul 13, 2010 13.97 14.16 13.91 13.99 442 +0.16(+1.14%)
Jul 12, 2010 13.83 13.92 13.76 13.84 7,776,528 +0.00(+0.00%)
Jul 09, 2010 13.84 13.89 13.45 13.84 5,657,092 +0.27(+1.98%)
Jul 08, 2010 13.54 13.65 13.46 13.57 18,265 +0.24(+1.78%)
Jul 07, 2010 13.02 13.37 13.02 13.33 7,967,920 +0.29(+2.24%)
Jul 06, 2010 13.14 13.31 12.90 13.04 26,792 +0.08(+0.61%)
Jul 02, 2010 12.96 13.05 12.77 12.96 4,044,624 +0.14(+1.11%)
Jul 01, 2010 12.87 12.95 12.63 12.82 7,275,960 -0.11(-0.85%)
Jun 30, 2010 13.23 13.31 12.90 12.93 48,496 -0.28(-2.15%)
Jun 29, 2010 13.41 13.59 13.16 13.21 5,791 -0.43(-3.18%)
Jun 25, 2010 13.65 14.23 13.61 13.65 8,182,707 -0.45(-3.19%)
Jun 24, 2010 13.91 14.26 13.68 14.10 3,725 +0.13(+0.90%)
Jun 23, 2010 13.87 14.02 13.69 13.97 5,951,415 +0.01(+0.06%)
Jun 22, 2010 14.27 14.40 13.93 13.96 15,868 -0.33(-2.32%)
Jun 21, 2010 14.62 14.70 14.22 14.29 4,754,274 -0.16(-1.09%)
Jun 18, 2010 14.45 14.59 14.40 14.45 4,039,786 -0.06(-0.38%)
Jun 17, 2010 14.52 14.65 14.30 14.51 6,302,332 -0.01(-0.05%)
Jun 16, 2010 14.57 14.61 14.40 14.51 6,872,161 -0.22(-1.50%)
Jun 15, 2010 14.65 14.75 14.36 14.73 32,861 +0.21(+1.41%)
Jun 14, 2010 14.71 14.74 14.36 14.53 6,299,977 -0.12(-0.81%)
Jun 11, 2010 14.15 14.66 14.06 14.65 7,289,076 +0.35(+2.43%)
Jun 10, 2010 14.11 14.40 14.06 14.30 22,634 +0.38(+2.72%)
Jun 09, 2010 13.91 14.10 13.76 13.92 8,077,076 +0.06(+0.40%)
Jun 08, 2010 13.81 13.97 13.54 13.87 3,857 +0.05(+0.34%)
Jun 07, 2010 13.78 14.06 13.69 13.82 9,296,429 +0.02(+0.11%)
Jun 04, 2010 13.80 14.14 13.73 13.80 7,440,456 -0.47(-3.32%)
Jun 03, 2010 13.92 14.29 13.79 14.28 6,819,901 +0.47(+3.37%)
Jun 02, 2010 13.44 13.82 13.43 13.81 6,176,440 +0.39(+2.88%)
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.