Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 10.80 10.80 10.43 10.60 3,739,555 +0.00(+0.00%)
Jul 30, 2010 10.68 10.70 10.45 10.60 2,431,070 -0.20(-1.85%)
Jul 29, 2010 11.20 11.24 10.69 10.80 3,507,852 -0.36(-3.23%)
Jul 28, 2010 11.38 11.43 11.05 11.16 1,887,132 -0.29(-2.53%)
Jul 27, 2010 11.49 11.56 11.36 11.45 2,615,063 -0.02(-0.17%)
Jul 26, 2010 11.23 11.47 11.06 11.47 1,912,925 +0.28(+2.50%)
Jul 23, 2010 10.85 11.20 10.74 11.19 2,628,742 +0.24(+2.19%)
Jul 22, 2010 10.71 11.35 10.70 10.95 6,654,974 +0.31(+2.91%)
Jul 21, 2010 10.91 10.93 10.52 10.64 4,021,462 -0.15(-1.39%)
Jul 20, 2010 10.69 10.81 10.45 10.79 2,124,242 -0.10(-0.92%)
Jul 19, 2010 10.60 10.90 10.60 10.89 1,644,854 +0.29(+2.74%)
Jul 16, 2010 11.03 11.04 10.60 10.60 2,040,586 -0.51(-4.59%)
Jul 15, 2010 11.15 11.15 10.97 11.11 2,117,302 -0.09(-0.80%)
Jul 14, 2010 11.17 11.49 11.06 11.20 2,652,318 +0.03(+0.27%)
Jul 13, 2010 11.23 11.23 10.98 11.17 1,377,784 +0.28(+2.57%)
Jul 12, 2010 10.76 11.05 10.66 10.89 1,871,623 +0.06(+0.55%)
Jul 09, 2010 10.71 10.83 10.58 10.83 1,195,350 +0.09(+0.84%)
Jul 08, 2010 10.60 10.77 10.53 10.74 2,617,077 +0.21(+2.04%)
Jul 07, 2010 9.930 10.53 9.900 10.53 2,029,451 +0.59(+5.89%)
Jul 06, 2010 10.15 10.32 9.850 9.940 2,276,940 -0.09(-0.90%)
Jul 02, 2010 10.18 10.20 9.830 10.03 2,096,228 -0.08(-0.79%)
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.