Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.18 12.43 12.09 12.19 12,321,311 -0.08(-0.67%)
Sep 29, 2010 12.33 12.35 12.17 12.27 45,896 -0.09(-0.74%)
Sep 28, 2010 12.20 12.38 12.02 12.36 10,780,019 +0.20(+1.61%)
Sep 27, 2010 12.28 12.33 12.12 12.16 8,144,040 -0.14(-1.17%)
Sep 24, 2010 12.23 12.38 12.14 12.31 14,923,824 +0.21(+1.73%)
Sep 23, 2010 12.10 12.24 11.98 12.10 517 -0.08(-0.64%)
Sep 22, 2010 12.24 12.29 12.04 12.18 11,643,062 -0.10(-0.85%)
Sep 21, 2010 12.54 12.54 12.21 12.28 13,017,984 -0.24(-1.93%)
Sep 20, 2010 12.53 12.56 12.29 12.52 13,494,826 +0.16(+1.32%)
Sep 17, 2010 12.36 12.41 12.07 12.36 21,898,348 +0.20(+1.67%)
Sep 15, 2010 11.99 12.20 11.92 12.16 17,964,328 +0.07(+0.54%)
Sep 14, 2010 11.67 12.16 11.65 12.09 21,683,328 +0.45(+3.89%)
Sep 13, 2010 11.46 11.67 11.46 11.64 12,849,002 +0.29(+2.52%)
Sep 10, 2010 11.36 11.45 11.31 11.35 7,453,370 +0.02(+0.17%)
Sep 09, 2010 11.48 11.54 11.27 11.33 8,095,749 +0.07(+0.58%)
Sep 08, 2010 11.26 11.35 11.20 11.27 8,876,643 +0.01(+0.06%)
Sep 07, 2010 11.58 11.58 11.22 11.26 749 -0.27(-2.38%)
Sep 03, 2010 11.38 11.65 11.38 11.54 12,448,938 +0.14(+1.26%)
Sep 02, 2010 11.35 11.62 11.29 11.39 1,540 +0.14(+1.28%)
Sep 01, 2010 11.12 11.44 11.12 11.25 17,473,880 +0.24(+2.14%)
Aug 31, 2010 11.03 11.38 10.99 11.01 74,463 -0.08(-0.71%)
Aug 30, 2010 11.10 11.18 11.02 11.09 15,497,985 -0.04(-0.35%)
Aug 27, 2010 11.13 11.14 10.86 11.13 16,637,555 +0.08(+0.71%)
Aug 26, 2010 11.10 11.17 10.97 11.05 17,235,524 -0.03(-0.29%)
Aug 25, 2010 10.93 11.16 10.89 11.09 19,313,664 +0.07(+0.65%)
Aug 24, 2010 11.07 11.12 10.88 11.01 936 -0.19(-1.69%)
Aug 23, 2010 11.34 11.45 11.18 11.20 9,313,522 -0.12(-1.04%)
Aug 20, 2010 11.78 11.90 11.13 11.32 21,094,710 -0.26(-2.20%)
Aug 19, 2010 11.73 11.90 11.50 11.58 2,435 -0.18(-1.50%)
Aug 18, 2010 11.53 11.83 11.50 11.75 11,478,898 +0.22(+1.93%)
Aug 17, 2010 11.64 11.73 11.53 11.53 8,606,187 +0.01(+0.06%)
Aug 16, 2010 11.48 11.72 11.41 11.52 7,000,356 -0.03(-0.23%)
Aug 13, 2010 11.55 11.79 11.53 11.55 8,541,951 -0.18(-1.56%)
Aug 12, 2010 11.46 11.78 11.36 11.73 12,763,068 +0.05(+0.39%)
Aug 11, 2010 11.64 11.81 11.55 11.69 749 -0.24(-2.03%)
Aug 10, 2010 12.05 12.14 11.85 11.93 10,739,490 -0.20(-1.67%)
Aug 09, 2010 12.05 12.19 12.02 12.13 8,607,557 +0.18(+1.53%)
Aug 06, 2010 11.95 11.96 11.76 11.95 12,728,264 -0.12(-0.98%)
Aug 05, 2010 12.03 12.20 11.79 12.07 18,830,878 +0.22(+1.82%)
Aug 04, 2010 11.62 11.97 11.62 11.85 17,638,330 +0.29(+2.49%)
Aug 03, 2010 12.01 12.03 11.52 11.56 16,031,803 -0.50(-4.12%)
Aug 02, 2010 12.09 12.09 11.88 12.06 12,787,246 +0.22(+1.88%)
Jul 30, 2010 11.84 11.88 11.41 11.84 14,858,719 +0.07(+0.56%)
Jul 29, 2010 11.82 11.94 11.60 11.77 764 -0.18(-1.53%)
Jul 28, 2010 11.96 12.06 11.73 11.96 559 +0.00(+0.00%)
Jul 27, 2010 11.96 12.56 11.94 11.96 749 -0.49(-3.94%)
Jul 26, 2010 12.01 12.45 11.97 12.45 15,268,711 +0.41(+3.42%)
Jul 23, 2010 11.96 12.06 11.80 12.03 14,642,615 +0.05(+0.44%)
Jul 22, 2010 11.97 12.09 11.87 11.98 18,570,510 +0.14(+1.21%)
Jul 21, 2010 12.14 12.19 11.77 11.84 13,912,368 -0.24(-2.00%)
Jul 20, 2010 12.08 12.13 11.79 12.08 14,609,381 +0.12(+1.04%)
Jul 19, 2010 11.84 12.07 11.82 11.96 9,853,396 +0.10(+0.88%)
Jul 16, 2010 11.85 12.23 11.80 11.85 16,047,618 -0.29(-2.42%)
Jul 15, 2010 12.18 12.31 12.01 12.14 15,313,057 -0.03(-0.22%)
Jul 14, 2010 12.29 12.31 12.11 12.17 17,441,572 -0.18(-1.43%)
Jul 13, 2010 12.40 12.43 12.17 12.35 17,371,792 +0.05(+0.42%)
Jul 12, 2010 12.05 12.43 12.05 12.29 18,045,428 +0.18(+1.51%)
Jul 09, 2010 12.11 12.22 11.90 12.11 18,463,836 +0.20(+1.70%)
Jul 08, 2010 12.53 12.59 11.62 11.91 48,085,172 -1.01(-7.84%)
Jul 07, 2010 12.67 12.97 12.43 12.92 22,916,340 +0.26(+2.06%)
Jul 06, 2010 12.92 13.10 12.48 12.66 4,698 -0.07(-0.56%)
Jul 02, 2010 12.73 13.05 12.71 12.73 13,379,481 -0.20(-1.57%)
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.