Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.53 17.57 16.51 17.09 18,584,694 +1.58(+10.17%)
Oct 28, 2010 15.54 15.54 15.34 15.51 4,974,811 -0.02(-0.10%)
Oct 27, 2010 15.24 15.54 15.14 15.53 3,938,369 +0.19(+1.23%)
Oct 25, 2010 15.34 15.47 15.28 15.34 2,667,453 +0.06(+0.41%)
Oct 22, 2010 15.07 15.32 14.96 15.28 1,938,793 +0.22(+1.47%)
Oct 21, 2010 15.19 15.21 14.86 15.06 3,605,891 -0.11(-0.73%)
Oct 20, 2010 15.06 15.22 14.95 15.17 3,136,298 +0.17(+1.16%)
Oct 19, 2010 14.87 15.19 14.83 14.99 4,001,595 -0.09(-0.58%)
Oct 18, 2010 14.99 15.18 14.88 15.08 8,544,517 +0.06(+0.37%)
Oct 15, 2010 14.63 15.07 14.58 15.02 6,387,631 +0.51(+3.48%)
Oct 14, 2010 14.90 15.11 14.50 14.52 7,755,245 -0.31(-2.08%)
Oct 13, 2010 14.87 14.98 14.62 14.83 4,023,598 -0.14(-0.95%)
Oct 12, 2010 15.05 15.13 14.84 14.97 6,337,704 -0.09(-0.58%)
Oct 11, 2010 14.94 15.25 14.89 15.06 3,006,759 +0.10(+0.69%)
Oct 08, 2010 14.89 15.01 14.71 14.95 3,145,091 +0.09(+0.64%)
Oct 07, 2010 14.76 14.93 14.64 14.86 3,131,444 +0.21(+1.40%)
Oct 06, 2010 15.03 15.05 14.56 14.65 5,408,302 -0.08(-0.54%)
Oct 05, 2010 14.61 14.76 14.51 14.73 4,011,767 +0.33(+2.30%)
Oct 04, 2010 14.55 14.59 14.16 14.40 3,998,124 -0.17(-1.14%)
Oct 01, 2010 14.78 14.85 14.49 14.57 3,819,729 -0.04(-0.27%)
Sep 30, 2010 14.79 14.83 14.34 14.61 6,303,248 -0.14(-0.96%)
Sep 29, 2010 14.39 14.81 14.34 14.75 6,637,545 +0.34(+2.35%)
Sep 28, 2010 14.06 14.43 13.90 14.41 4,310,091 +0.36(+2.53%)
Sep 27, 2010 14.20 14.20 14.05 14.05 2,358,045 -0.12(-0.83%)
Sep 24, 2010 13.88 14.19 13.88 14.17 3,335,324 +0.38(+2.75%)
Sep 23, 2010 13.43 13.95 13.34 13.79 5,382,987 +0.30(+2.22%)
Sep 22, 2010 13.70 13.70 13.37 13.49 4,263,989 -0.22(-1.61%)
Sep 21, 2010 13.61 13.94 13.52 13.71 6,311,903 +0.14(+1.05%)
Sep 20, 2010 13.40 13.61 13.31 13.57 4,432,656 +0.23(+1.72%)
Sep 17, 2010 13.32 13.37 13.19 13.34 3,710,057 +0.13(+0.95%)
Sep 15, 2010 12.94 13.25 12.92 13.22 3,374,076 -0.07(-0.53%)
Sep 14, 2010 12.92 13.40 12.85 13.29 3,603,006 +0.32(+2.43%)
Sep 13, 2010 12.77 13.09 12.76 12.97 3,076,852 +0.36(+2.81%)
Sep 10, 2010 13.11 13.15 12.54 12.62 5,581,197 -0.50(-3.79%)
Sep 09, 2010 13.22 13.28 13.06 13.11 1,990,708 +0.00(+0.00%)
Sep 08, 2010 13.13 13.22 12.96 13.11 3,928,682 +0.03(+0.26%)
Sep 07, 2010 13.29 13.37 12.99 13.08 4,323,606 -0.26(-1.97%)
Sep 03, 2010 13.18 13.37 13.06 13.34 2,996,181 +0.27(+2.05%)
Sep 02, 2010 12.89 13.14 12.87 13.07 4,264,532 +0.16(+1.27%)
Sep 01, 2010 12.73 12.99 12.63 12.91 3,727,920 +0.39(+3.10%)
Aug 31, 2010 12.63 12.72 12.36 12.52 4,940,251 -0.11(-0.87%)
Aug 30, 2010 12.89 12.92 12.60 12.63 3,695,701 -0.34(-2.62%)
Aug 27, 2010 12.82 13.04 12.51 12.97 3,892,431 +0.22(+1.73%)
Aug 26, 2010 12.93 12.98 12.68 12.75 3,419,623 -0.15(-1.16%)
Aug 25, 2010 12.65 12.98 12.59 12.90 3,914,126 +0.13(+1.05%)
Aug 24, 2010 12.90 12.93 12.66 12.77 3,816,455 -0.24(-1.88%)
Aug 23, 2010 13.26 13.33 12.96 13.01 8,424,511 -0.17(-1.32%)
Aug 20, 2010 13.19 13.35 13.02 13.19 3,467,585 +0.02(+0.12%)
Aug 19, 2010 13.39 13.49 13.15 13.17 3,588,873 -0.24(-1.82%)
Aug 18, 2010 13.24 13.44 13.16 13.41 4,167,919 -0.01(-0.06%)
Aug 17, 2010 13.45 13.60 13.26 13.42 3,474,720 +0.13(+0.95%)
Aug 16, 2010 13.19 13.45 13.13 13.30 2,202,988 +0.08(+0.60%)
Aug 13, 2010 13.21 13.33 13.18 13.22 2,997,673 -0.08(-0.59%)
Aug 12, 2010 13.20 13.46 13.09 13.30 5,043,951 -0.09(-0.71%)
Aug 11, 2010 13.67 13.67 13.20 13.39 4,308,104 -0.55(-3.96%)
Aug 10, 2010 14.03 14.04 13.75 13.94 4,150,305 -0.22(-1.56%)
Aug 09, 2010 14.09 14.33 13.94 14.16 3,112,870 +0.16(+1.13%)
Aug 06, 2010 13.73 14.09 13.70 14.01 4,216,669 +0.16(+1.14%)
Aug 05, 2010 13.83 14.08 13.76 13.85 4,696,571 -0.02(-0.17%)
Aug 04, 2010 13.86 13.91 13.70 13.87 3,083,997 +0.06(+0.40%)
Aug 03, 2010 13.99 14.00 13.76 13.82 3,784,222 -0.13(-0.96%)
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.