Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.02 14.17 13.90 14.02 24,272 +0.03(+0.21%)
Sep 29, 2010 13.90 14.07 13.85 13.99 3,887,058 +0.02(+0.16%)
Sep 28, 2010 13.79 14.00 13.59 13.97 3,565,263 +0.18(+1.32%)
Sep 27, 2010 13.71 13.84 13.63 13.79 4,250,954 +0.11(+0.82%)
Sep 24, 2010 13.55 13.67 13.55 13.67 4,600,864 +0.30(+2.21%)
Sep 23, 2010 13.38 13.49 13.33 13.38 3,299,040 -0.11(-0.81%)
Sep 22, 2010 13.62 13.68 13.42 13.49 4,443,517 -0.09(-0.64%)
Sep 21, 2010 13.67 13.68 13.51 13.57 4,891,082 -0.08(-0.61%)
Sep 20, 2010 13.47 13.67 13.46 13.66 3,478,445 +0.25(+1.86%)
Sep 17, 2010 13.41 13.53 13.36 13.41 4,642,889 -0.10(-0.72%)
Sep 15, 2010 13.30 13.52 13.28 13.50 3,684,560 +0.15(+1.10%)
Sep 14, 2010 13.17 13.40 13.15 13.36 3,757,509 +0.17(+1.29%)
Sep 13, 2010 13.16 13.26 13.11 13.19 3,288,701 +0.12(+0.93%)
Sep 10, 2010 13.06 13.12 12.96 13.07 2,909,873 +0.08(+0.59%)
Sep 09, 2010 13.15 13.21 12.95 12.99 2,596,076 -0.00(-0.03%)
Sep 08, 2010 12.92 13.12 12.88 12.99 5,182,831 +0.07(+0.54%)
Sep 07, 2010 13.01 13.06 12.91 12.92 4,423,224 -0.13(-0.99%)
Sep 03, 2010 13.00 13.07 12.86 13.05 5,718,743 +0.23(+1.76%)
Sep 02, 2010 12.65 12.87 12.65 12.83 1,082 +0.18(+1.39%)
Sep 01, 2010 12.37 12.74 12.37 12.65 6,531,332 +0.48(+3.93%)
Aug 31, 2010 12.17 12.41 12.11 12.17 60,128 -0.41(-3.29%)
Aug 30, 2010 12.76 12.90 12.59 12.59 4,527,421 -0.17(-1.35%)
Aug 27, 2010 12.74 12.79 12.52 12.76 5,785,264 +0.12(+0.94%)
Aug 26, 2010 12.94 12.95 12.62 12.64 4,768,290 -0.26(-2.03%)
Aug 25, 2010 12.78 12.91 12.60 12.90 4,438,070 +0.04(+0.31%)
Aug 24, 2010 12.84 12.94 12.65 12.86 677 -0.14(-1.09%)
Aug 23, 2010 13.07 13.25 13.00 13.01 7,426,341 -0.04(-0.32%)
Aug 20, 2010 13.03 13.08 12.90 13.05 5,537,251 -0.07(-0.53%)
Aug 19, 2010 13.37 13.37 13.06 13.12 677 -0.30(-2.21%)
Aug 18, 2010 13.41 13.51 13.28 13.41 5,381,668 -0.03(-0.21%)
Aug 17, 2010 13.36 13.55 13.27 13.44 2,532,073 +0.21(+1.58%)
Aug 16, 2010 13.17 13.29 13.00 13.23 2,678,380 +0.02(+0.13%)
Aug 13, 2010 13.21 13.35 13.21 13.21 2,822,643 -0.10(-0.78%)
Aug 12, 2010 13.30 13.34 13.17 13.32 4,809,810 -0.13(-0.96%)
Aug 11, 2010 13.64 13.66 13.35 13.45 4,822,600 -0.34(-2.47%)
Aug 10, 2010 13.79 13.91 13.64 13.79 1,157 -0.12(-0.83%)
Aug 09, 2010 14.02 14.03 13.87 13.90 3,885,544 -0.01(-0.10%)
Aug 06, 2010 13.92 13.99 13.73 13.92 4,339,698 -0.04(-0.26%)
Aug 05, 2010 13.88 13.99 13.77 13.95 2,976,118 -0.05(-0.38%)
Aug 04, 2010 13.78 14.03 13.77 14.01 3,201,215 +0.28(+2.04%)
Aug 03, 2010 13.87 13.92 13.70 13.73 3,211,637 -0.25(-1.75%)
Aug 02, 2010 13.90 14.07 13.88 13.97 5,077,046 +0.27(+1.98%)
Jul 30, 2010 13.70 13.73 13.44 13.70 6,302,964 +0.02(+0.13%)
Jul 29, 2010 13.79 13.86 13.49 13.68 4,589,263 -0.05(-0.39%)
Jul 28, 2010 13.82 13.93 13.63 13.74 4,711,988 -0.14(-1.02%)
Jul 27, 2010 14.16 14.18 13.74 13.88 6,693,052 -0.26(-1.86%)
Jul 26, 2010 13.82 14.18 13.75 14.14 7,193,902 +0.36(+2.63%)
Jul 23, 2010 13.64 13.95 13.64 13.78 10,102,399 +0.24(+1.76%)
Jul 22, 2010 13.51 13.73 13.15 13.54 1,157 +0.77(+6.00%)
Jul 21, 2010 13.03 13.06 12.74 12.77 6,240,189 -0.18(-1.39%)
Jul 20, 2010 12.95 12.96 12.36 12.95 4,961,652 +0.38(+3.04%)
Jul 19, 2010 12.65 12.75 12.45 12.57 3,914,331 -0.01(-0.11%)
Jul 16, 2010 12.59 13.10 12.55 12.59 6,176,366 -0.45(-3.42%)
Jul 15, 2010 13.14 13.21 12.94 13.03 6,387,920 -0.12(-0.93%)
Jul 14, 2010 13.09 13.17 12.94 13.15 5,808,615 -0.01(-0.04%)
Jul 13, 2010 13.04 13.22 12.97 13.16 3,987,094 +0.31(+2.45%)
Jul 12, 2010 12.87 13.01 12.77 12.84 5,252,158 -0.09(-0.71%)
Jul 09, 2010 12.94 12.97 12.75 12.94 4,609,528 +0.11(+0.85%)
Jul 08, 2010 12.59 12.86 12.59 12.83 6,357,586 +0.30(+2.37%)
Jul 07, 2010 12.08 12.55 12.05 12.53 5,423,084 +0.46(+3.78%)
Jul 06, 2010 12.31 12.41 11.96 12.07 4,755,656 -0.12(-1.01%)
Jul 02, 2010 12.20 12.45 12.14 12.20 4,324,534 -0.16(-1.26%)
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.