Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.44 13.51 13.31 13.44 794,480 -0.19(-1.39%)
Nov 29, 2010 13.59 13.66 13.46 13.63 977,330 +0.12(+0.89%)
Nov 26, 2010 13.34 13.59 13.34 13.51 502,015 -0.09(-0.66%)
Nov 24, 2010 13.54 13.60 13.60 13.60 1,077,476 +0.26(+1.95%)
Nov 23, 2010 13.26 13.38 13.17 13.34 1,009,652 -0.13(-0.97%)
Nov 22, 2010 13.39 13.56 13.35 13.47 1,028,882 -0.13(-0.96%)
Nov 19, 2010 13.69 13.69 13.48 13.60 1,006,477 -0.24(-1.73%)
Nov 18, 2010 13.88 13.97 13.78 13.84 959,927 +0.01(+0.07%)
Nov 17, 2010 13.64 13.88 13.64 13.83 1,514,682 +0.20(+1.47%)
Nov 16, 2010 13.73 13.74 13.54 13.63 3,048,053 -0.24(-1.73%)
Nov 15, 2010 13.99 14.04 13.85 13.87 1,293,544 -0.19(-1.35%)
Nov 12, 2010 14.07 14.22 14.03 14.06 1,440,596 -0.52(-3.57%)
Nov 11, 2010 14.61 14.63 14.51 14.58 1,820,589 +0.35(+2.46%)
Nov 10, 2010 14.14 14.28 13.93 14.23 1,074,546 +0.13(+0.92%)
Nov 09, 2010 14.19 14.25 14.05 14.10 3,010,189 -0.10(-0.70%)
Nov 08, 2010 14.23 14.23 14.10 14.20 1,164,439 -0.09(-0.63%)
Nov 05, 2010 14.31 14.36 14.23 14.29 593,058 -0.06(-0.42%)
Nov 04, 2010 14.27 14.39 14.25 14.35 1,440,947 +0.20(+1.41%)
Nov 03, 2010 14.16 14.20 13.98 14.15 1,913,187 +0.00(+0.00%)
Nov 02, 2010 14.24 14.25 14.11 14.15 1,292,111 +0.04(+0.28%)
Nov 01, 2010 14.03 14.20 14.01 14.11 1,451,596 +0.11(+0.79%)
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%)
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.