Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 10.02 10.23 9.800 10.11 4,132,181 +0.07(+0.70%)
Jun 30, 2010 10.12 10.33 10.00 10.04 3,235,617 -0.14(-1.38%)
Jun 29, 2010 10.50 10.59 10.06 10.18 3,411,537 -0.52(-4.86%)
Jun 25, 2010 10.62 10.88 10.43 10.70 3,715,815 +0.07(+0.66%)
Jun 24, 2010 11.19 11.25 10.61 10.63 4,245,913 -0.64(-5.68%)
Jun 23, 2010 11.30 11.48 11.15 11.27 2,433,639 -0.04(-0.35%)
Jun 22, 2010 11.48 11.65 11.30 11.31 2,457,230 -0.13(-1.14%)
Jun 21, 2010 11.67 11.74 11.34 11.44 2,130,383 -0.07(-0.61%)
Jun 18, 2010 11.57 11.66 11.45 11.51 2,039,266 -0.05(-0.43%)
Jun 17, 2010 11.63 11.67 11.34 11.56 2,140,301 -0.02(-0.17%)
Jun 16, 2010 11.46 11.70 11.35 11.58 4,796,853 +0.28(+2.48%)
Jun 15, 2010 10.91 11.37 10.90 11.30 2,872,660 +0.52(+4.82%)
Jun 14, 2010 10.83 11.15 10.77 10.78 1,780,114 +0.01(+0.09%)
Jun 11, 2010 10.45 10.78 10.34 10.77 1,607,390 +0.18(+1.70%)
Jun 10, 2010 10.56 10.64 10.39 10.59 1,889,973 +0.23(+2.22%)
Jun 09, 2010 10.65 10.81 10.30 10.36 2,829,662 -0.24(-2.26%)
Jun 08, 2010 10.74 10.74 10.27 10.60 4,330,465 -0.01(-0.09%)
Jun 07, 2010 11.12 11.21 10.57 10.61 3,534,232 -0.47(-4.24%)
Jun 04, 2010 11.25 11.57 11.05 11.08 3,685,303 -0.49(-4.24%)
Jun 03, 2010 11.49 11.62 11.38 11.57 2,152,999 +0.14(+1.22%)
Jun 02, 2010 11.30 11.43 11.12 11.43 2,376,049 +0.32(+2.88%)
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.