Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.04 14.20 14.00 14.10 2,399,312 +0.01(+0.07%)
Oct 28, 2010 14.19 14.20 13.84 14.09 2,996,819 -0.07(-0.49%)
Oct 27, 2010 13.76 14.33 13.70 14.16 5,311,404 +0.44(+3.21%)
Oct 25, 2010 13.44 13.81 13.36 13.72 6,223,575 +0.38(+2.85%)
Oct 22, 2010 13.15 13.60 13.02 13.34 8,528,506 +0.50(+3.89%)
Oct 21, 2010 11.95 13.07 11.62 12.84 18,996,441 +0.45(+3.63%)
Oct 20, 2010 12.48 12.66 12.34 12.39 5,540,403 -0.10(-0.80%)
Oct 19, 2010 12.68 12.77 12.43 12.49 4,662,194 -0.33(-2.56%)
Oct 18, 2010 13.11 13.21 12.79 12.82 4,456,727 -0.29(-2.23%)
Oct 15, 2010 13.47 13.58 13.02 13.11 5,022,065 -0.14(-1.06%)
Oct 14, 2010 13.28 13.52 13.16 13.25 2,609,912 -0.23(-1.71%)
Oct 13, 2010 13.38 13.58 13.25 13.48 3,446,782 +0.28(+2.12%)
Oct 12, 2010 13.02 13.33 12.89 13.20 2,486,859 +0.16(+1.23%)
Oct 11, 2010 12.54 13.20 12.54 13.04 2,452,931 +0.40(+3.16%)
Oct 08, 2010 12.72 12.78 12.44 12.64 2,718,305 -0.06(-0.47%)
Oct 07, 2010 12.59 12.75 12.42 12.70 1,299,775 +0.16(+1.28%)
Oct 06, 2010 12.87 12.96 12.48 12.54 2,453,566 -0.43(-3.32%)
Oct 05, 2010 12.87 13.08 12.87 12.97 2,597,123 +0.20(+1.57%)
Oct 04, 2010 12.79 12.98 12.56 12.77 2,118,592 -0.19(-1.47%)
Oct 01, 2010 12.73 12.97 12.64 12.96 3,050,603 +0.38(+3.02%)
Sep 30, 2010 13.02 13.14 12.49 12.58 4,817,069 -0.48(-3.68%)
Sep 29, 2010 12.91 13.25 12.86 13.06 2,878,334 -0.08(-0.61%)
Sep 28, 2010 12.65 13.15 12.56 13.14 3,148,493 +0.21(+1.62%)
Sep 27, 2010 12.94 13.10 12.87 12.93 2,302,971 -0.01(-0.08%)
Sep 24, 2010 12.25 12.99 12.25 12.94 4,961,795 +0.75(+6.15%)
Sep 23, 2010 11.78 12.38 11.71 12.19 2,879,203 +0.29(+2.44%)
Sep 22, 2010 11.94 11.98 11.61 11.90 3,270,510 -0.13(-1.08%)
Sep 21, 2010 12.08 12.19 11.97 12.03 2,275,674 -0.04(-0.33%)
Sep 20, 2010 11.86 12.11 11.72 12.07 2,341,252 +0.20(+1.68%)
Sep 17, 2010 12.26 12.27 11.85 11.87 4,141,607 -0.40(-3.26%)
Sep 15, 2010 12.05 12.29 11.95 12.27 2,423,546 +0.16(+1.32%)
Sep 14, 2010 11.82 12.25 11.70 12.11 3,515,942 +0.26(+2.22%)
Sep 13, 2010 11.72 12.00 11.70 11.85 3,636,294 +0.23(+1.96%)
Sep 10, 2010 11.57 11.83 11.44 11.62 4,072,881 +0.07(+0.61%)
Sep 09, 2010 11.60 11.78 11.54 11.55 3,346,701 +0.00(+0.00%)
Sep 08, 2010 11.30 11.62 11.15 11.55 2,771,640 +0.28(+2.48%)
Sep 07, 2010 11.36 11.50 11.25 11.27 1,723,392 -0.26(-2.25%)
Sep 03, 2010 11.57 11.72 11.39 11.53 3,050,701 +0.02(+0.17%)
Sep 02, 2010 10.89 11.60 10.86 11.51 6,762,913 +0.62(+5.69%)
Sep 01, 2010 10.71 11.15 10.66 10.89 5,721,064 +0.31(+2.93%)
Aug 31, 2010 10.35 10.70 10.27 10.58 4,961,790 +0.22(+2.12%)
Aug 30, 2010 10.55 10.64 10.35 10.36 2,309,803 -0.21(-1.99%)
Aug 27, 2010 10.05 10.57 9.730 10.57 6,028,365 +0.60(+6.02%)
Aug 26, 2010 10.18 10.35 9.900 9.970 3,433,728 -0.16(-1.58%)
Aug 25, 2010 10.00 10.18 9.900 10.13 2,356,095 +0.08(+0.80%)
Aug 24, 2010 10.12 10.19 10.00 10.05 2,616,791 -0.20(-1.95%)
Aug 23, 2010 10.41 10.53 10.25 10.25 1,316,342 -0.16(-1.54%)
Aug 20, 2010 10.25 10.48 10.24 10.41 1,230,819 +0.12(+1.17%)
Aug 19, 2010 10.37 10.53 10.26 10.29 1,109,476 -0.18(-1.72%)
Aug 18, 2010 10.44 10.61 10.37 10.47 1,606,616 -0.01(-0.10%)
Aug 17, 2010 10.62 10.68 10.45 10.48 2,660,948 -0.07(-0.66%)
Aug 16, 2010 10.35 10.56 10.26 10.55 2,052,708 +0.15(+1.44%)
Aug 13, 2010 10.33 10.55 10.33 10.40 1,632,275 -0.03(-0.29%)
Aug 12, 2010 10.41 10.53 10.17 10.43 4,672,761 -0.26(-2.43%)
Aug 11, 2010 10.80 10.85 10.65 10.69 3,057,810 -0.42(-3.78%)
Aug 10, 2010 11.13 11.18 10.88 11.11 2,320,096 -0.21(-1.86%)
Aug 09, 2010 11.14 11.34 11.11 11.32 1,408,714 +0.17(+1.52%)
Aug 06, 2010 10.99 11.20 10.92 11.15 1,563,960 +0.08(+0.72%)
Aug 05, 2010 10.89 11.27 10.84 11.07 2,832,417 +0.14(+1.28%)
Aug 04, 2010 10.66 10.99 10.61 10.93 2,838,006 +0.30(+2.82%)
Aug 03, 2010 10.55 10.74 10.45 10.63 4,185,855 +0.03(+0.28%)
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.