Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.31 13.43 13.25 13.41 1,284,358 +0.09(+0.70%)
Oct 28, 2010 13.24 13.35 13.24 13.32 1,231,753 +0.12(+0.88%)
Oct 27, 2010 13.09 13.22 13.06 13.20 1,037,728 -0.03(-0.20%)
Oct 25, 2010 13.19 13.30 13.17 13.23 1,508,348 +0.09(+0.71%)
Oct 22, 2010 13.13 13.18 13.05 13.13 919,131 +0.04(+0.31%)
Oct 21, 2010 13.20 13.26 12.99 13.09 840,776 -0.05(-0.41%)
Oct 20, 2010 13.01 13.19 13.01 13.15 901,119 +0.13(+0.99%)
Oct 19, 2010 13.00 13.12 12.92 13.02 944,369 -0.12(-0.88%)
Oct 18, 2010 13.08 13.15 13.01 13.13 554,083 +0.04(+0.31%)
Oct 15, 2010 13.08 13.13 13.03 13.09 712,570 +0.10(+0.75%)
Oct 14, 2010 13.03 13.06 12.91 13.00 968,087 -0.04(-0.34%)
Oct 13, 2010 13.00 13.10 13.00 13.04 1,130,870 +0.07(+0.55%)
Oct 12, 2010 13.04 13.09 12.89 12.97 1,151,366 -0.13(-1.02%)
Oct 11, 2010 13.05 13.16 13.05 13.10 1,720,650 +0.05(+0.41%)
Oct 08, 2010 13.05 13.08 12.94 13.05 839,688 +0.04(+0.31%)
Oct 07, 2010 12.97 13.05 12.91 13.01 1,117,175 +0.07(+0.52%)
Oct 06, 2010 12.92 12.97 12.88 12.94 1,168,844 +0.02(+0.17%)
Oct 05, 2010 12.92 12.97 12.83 12.92 944,363 +0.07(+0.55%)
Oct 04, 2010 12.85 12.96 12.73 12.85 2,605,063 +0.00(+0.03%)
Oct 01, 2010 12.85 12.91 12.76 12.85 1,613,088 +0.09(+0.72%)
Sep 30, 2010 12.75 12.93 12.69 12.75 2,575,198 -0.03(-0.27%)
Sep 29, 2010 12.81 12.90 12.75 12.79 1,489,052 -0.02(-0.17%)
Sep 28, 2010 12.83 12.88 12.74 12.81 2,348,772 -0.02(-0.17%)
Sep 27, 2010 12.76 12.85 12.64 12.83 1,114,664 +0.06(+0.45%)
Sep 24, 2010 12.63 12.78 12.59 12.77 872,813 +0.31(+2.50%)
Sep 23, 2010 12.44 12.59 12.37 12.46 695,881 -0.08(-0.64%)
Sep 22, 2010 12.52 12.64 12.44 12.54 1,143,069 -0.01(-0.11%)
Sep 21, 2010 12.68 12.76 12.54 12.56 1,327,463 -0.09(-0.74%)
Sep 20, 2010 12.48 12.66 12.46 12.65 835,380 +0.20(+1.57%)
Sep 17, 2010 12.45 12.55 12.41 12.45 1,318,928 -0.03(-0.21%)
Sep 15, 2010 12.58 12.58 12.46 12.48 1,423,127 -0.12(-0.92%)
Sep 14, 2010 12.77 12.79 12.59 12.60 112,655 -0.19(-1.50%)
Sep 13, 2010 12.79 12.83 12.69 12.79 1,690,197 +0.14(+1.12%)
Sep 10, 2010 12.52 12.67 12.46 12.65 1,794,964 +0.17(+1.39%)
Sep 09, 2010 12.42 12.52 12.38 12.47 1,100,219 +0.19(+1.55%)
Sep 08, 2010 12.32 12.38 12.25 12.28 1,089,722 -0.01(-0.07%)
Sep 07, 2010 12.37 12.45 12.27 12.29 261 -0.14(-1.11%)
Sep 03, 2010 12.41 12.46 12.31 12.43 1,774,900 +0.11(+0.90%)
Sep 02, 2010 12.41 12.46 12.28 12.32 2,113,356 -0.09(-0.71%)
Sep 01, 2010 12.34 12.52 12.30 12.41 2,412,715 +0.18(+1.49%)
Aug 31, 2010 12.23 12.26 11.92 12.23 8,314 +0.17(+1.40%)
Aug 30, 2010 12.19 12.25 12.04 12.06 584,417 -0.14(-1.16%)
Aug 27, 2010 12.20 12.24 11.99 12.20 1,110,494 +0.08(+0.66%)
Aug 26, 2010 12.26 12.27 12.06 12.12 969,188 -0.08(-0.65%)
Aug 25, 2010 12.01 12.21 11.96 12.20 1,173,541 +0.09(+0.73%)
Aug 24, 2010 12.00 12.19 11.97 12.11 327 -0.04(-0.37%)
Aug 23, 2010 12.19 12.31 12.15 12.15 1,098,036 -0.01(-0.07%)
Aug 20, 2010 12.24 12.25 12.05 12.16 812,636 -0.12(-1.01%)
Aug 19, 2010 12.30 12.34 12.09 12.29 327 -0.05(-0.39%)
Aug 18, 2010 12.34 12.38 12.22 12.34 1,284,628 +0.00(+0.04%)
Aug 17, 2010 12.23 12.50 12.11 12.33 1,882,255 +0.37(+3.07%)
Aug 16, 2010 11.88 11.97 11.77 11.96 820,632 +0.05(+0.45%)
Aug 13, 2010 11.91 12.02 11.72 11.91 1,187,553 +0.13(+1.09%)
Aug 12, 2010 11.77 11.83 11.66 11.78 628,764 -0.12(-1.04%)
Aug 11, 2010 12.00 12.00 11.83 11.91 1,226,041 -0.20(-1.65%)
Aug 10, 2010 12.06 12.23 11.99 12.11 837,707 -0.04(-0.29%)
Aug 09, 2010 12.01 12.19 11.96 12.14 1,021,661 +0.21(+1.75%)
Aug 06, 2010 11.93 12.00 11.75 11.93 1,229,927 -0.14(-1.17%)
Aug 05, 2010 12.00 12.13 11.98 12.07 1,035,421 +0.03(+0.22%)
Aug 04, 2010 11.99 12.07 11.92 12.05 1,160,289 +0.11(+0.93%)
Aug 03, 2010 11.98 12.03 11.91 11.94 2,689,945 -0.09(-0.77%)
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.