Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.43 12.55 12.24 12.40 4,715,707 -0.06(-0.50%)
Aug 30, 2010 12.75 12.92 12.46 12.46 2,537,985 -0.38(-2.96%)
Aug 27, 2010 12.67 12.84 12.35 12.84 4,551,647 +0.27(+2.15%)
Aug 26, 2010 13.04 13.10 12.57 12.57 3,085,031 -0.37(-2.86%)
Aug 25, 2010 12.79 13.01 12.69 12.94 2,980,442 +0.00(+0.00%)
Aug 24, 2010 13.28 13.28 12.80 12.94 5,671,833 -0.52(-3.86%)
Aug 23, 2010 13.70 13.84 13.45 13.46 2,196,192 -0.16(-1.17%)
Aug 20, 2010 13.98 13.98 13.48 13.62 3,588,705 -0.40(-2.85%)
Aug 19, 2010 14.43 14.43 13.90 14.02 2,866,187 -0.42(-2.91%)
Aug 18, 2010 14.14 14.70 13.91 14.44 3,579,926 +0.28(+1.98%)
Aug 17, 2010 13.90 14.30 13.86 14.16 3,010,738 +0.37(+2.68%)
Aug 16, 2010 13.86 13.98 13.73 13.79 1,562,051 -0.16(-1.15%)
Aug 13, 2010 13.79 14.20 13.78 13.95 1,523,736 -0.02(-0.14%)
Aug 12, 2010 13.86 14.10 13.81 13.97 2,734,448 -0.09(-0.64%)
Aug 11, 2010 14.55 14.63 14.02 14.06 3,849,867 -0.74(-5.00%)
Aug 10, 2010 15.02 15.10 14.71 14.80 4,585,166 -0.52(-3.39%)
Aug 09, 2010 15.12 15.38 15.11 15.32 2,632,070 +0.20(+1.32%)
Aug 06, 2010 15.19 15.30 14.74 15.12 3,803,783 -0.16(-1.05%)
Aug 05, 2010 15.36 15.60 15.05 15.28 3,208,557 -0.18(-1.16%)
Aug 04, 2010 14.94 15.50 14.88 15.46 3,471,556 +0.63(+4.25%)
Aug 03, 2010 14.99 15.20 14.77 14.83 2,770,088 -0.28(-1.85%)
Aug 02, 2010 14.75 15.11 14.70 15.11 3,430,986 +0.48(+3.28%)
Jul 30, 2010 14.33 14.68 14.32 14.63 3,124,659 +0.20(+1.39%)
Jul 29, 2010 14.50 14.74 14.35 14.43 3,292,721 +0.07(+0.49%)
Jul 28, 2010 14.34 14.62 14.31 14.36 3,504,628 +0.06(+0.42%)
Jul 27, 2010 14.57 14.69 14.24 14.30 5,701,512 -0.21(-1.45%)
Jul 26, 2010 14.36 14.57 14.20 14.51 4,077,562 +0.15(+1.04%)
Jul 23, 2010 14.75 14.80 14.09 14.36 11,227,450 +1.01(+7.57%)
Jul 22, 2010 12.89 13.39 12.86 13.35 3,326,956 +0.57(+4.46%)
Jul 21, 2010 13.15 13.26 12.74 12.78 3,854,164 -0.28(-2.14%)
Jul 20, 2010 12.76 13.12 12.60 13.06 4,242,796 +0.02(+0.15%)
Jul 19, 2010 13.05 13.15 12.72 13.04 2,639,691 +0.08(+0.62%)
Jul 16, 2010 13.51 13.52 12.90 12.96 5,088,441 -0.62(-4.57%)
Jul 15, 2010 13.01 13.67 12.85 13.58 5,057,052 +0.53(+4.06%)
Jul 14, 2010 12.78 13.07 12.60 13.05 3,765,528 +0.25(+1.95%)
Jul 13, 2010 12.29 12.88 12.28 12.80 4,108,594 +0.66(+5.44%)
Jul 12, 2010 12.12 12.24 11.93 12.14 1,364,061 -0.06(-0.49%)
Jul 09, 2010 11.95 12.23 11.80 12.20 3,055,557 +0.20(+1.67%)
Jul 08, 2010 11.77 12.22 11.71 12.00 4,267,527 +0.30(+2.59%)
Jul 07, 2010 11.66 11.80 11.36 11.70 5,026,721 +0.05(+0.41%)
Jul 06, 2010 11.80 12.15 11.50 11.65 5,112,448 +0.04(+0.34%)
Jul 02, 2010 11.84 11.90 11.53 11.61 2,042,490 -0.11(-0.94%)
Jul 01, 2010 11.84 11.88 11.15 11.72 3,325,835 -0.10(-0.85%)
Jun 30, 2010 12.05 12.22 11.73 11.82 2,866,807 -0.21(-1.75%)
Jun 29, 2010 12.88 12.88 11.86 12.03 5,428,464 -1.00(-7.67%)
Jun 25, 2010 13.16 13.38 13.00 13.03 24,531,644 -0.09(-0.69%)
Jun 24, 2010 13.47 13.70 13.09 13.12 2,786,775 -0.49(-3.60%)
Jun 23, 2010 13.75 13.90 13.46 13.61 3,066,749 -0.14(-1.02%)
Jun 22, 2010 14.08 14.20 13.72 13.75 1,988,473 -0.23(-1.65%)
Jun 21, 2010 14.02 14.49 13.93 13.98 2,735,809 +0.15(+1.08%)
Jun 18, 2010 13.76 13.99 13.50 13.83 5,047,430 +0.14(+1.02%)
Jun 17, 2010 14.26 14.26 13.45 13.69 3,652,896 -0.47(-3.32%)
Jun 16, 2010 13.88 14.30 13.85 14.16 2,333,102 +0.14(+1.00%)
Jun 15, 2010 13.78 14.08 13.75 14.02 2,369,029 +0.24(+1.74%)
Jun 14, 2010 13.93 14.19 13.77 13.78 1,655,810 -0.10(-0.72%)
Jun 11, 2010 13.50 13.95 13.50 13.88 1,924,642 +0.10(+0.73%)
Jun 10, 2010 13.29 13.81 13.15 13.78 2,523,803 +0.76(+5.84%)
Jun 09, 2010 13.03 13.45 12.94 13.02 3,334,957 +0.03(+0.23%)
Jun 08, 2010 13.28 13.32 12.35 12.99 11,255,561 -0.14(-1.07%)
Jun 07, 2010 14.17 14.20 13.05 13.13 5,444,951 -0.93(-6.63%)
Jun 04, 2010 14.60 14.87 13.88 14.06 4,681,975 -1.01(-6.69%)
Jun 03, 2010 14.86 15.40 14.70 15.07 3,107,236 +0.08(+0.53%)
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.