Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 13.97 14.03 13.75 13.95 3,948,321 +0.12(+0.86%)
Jul 30, 2010 14.20 14.20 13.60 13.83 9,499,574 -0.37(-2.61%)
Jul 29, 2010 14.45 14.54 14.05 14.20 5,829,773 -0.23(-1.59%)
Jul 28, 2010 14.63 14.72 14.37 14.43 4,005,150 -0.20(-1.35%)
Jul 27, 2010 14.53 14.79 14.48 14.63 7,545,436 +0.13(+0.93%)
Jul 26, 2010 14.38 14.58 14.26 14.49 4,483,521 +0.06(+0.44%)
Jul 23, 2010 14.15 14.43 14.05 14.43 5,109,765 +0.21(+1.44%)
Jul 22, 2010 14.05 14.33 14.03 14.23 4,233,128 +0.29(+2.10%)
Jul 21, 2010 14.14 14.17 13.82 13.93 4,391,097 -0.21(-1.45%)
Jul 20, 2010 13.98 14.16 13.71 14.14 4,038,320 -0.12(-0.83%)
Jul 19, 2010 14.03 14.31 13.97 14.26 3,249,772 +0.32(+2.32%)
Jul 16, 2010 14.23 14.23 13.91 13.93 6,471,155 -0.26(-1.83%)
Jul 15, 2010 14.43 14.47 14.10 14.20 5,200,659 -0.23(-1.59%)
Jul 14, 2010 14.43 14.62 14.29 14.42 4,519,843 +0.04(+0.27%)
Jul 13, 2010 14.31 14.43 14.20 14.38 3,377,962 +0.25(+1.79%)
Jul 12, 2010 14.09 14.47 14.05 14.13 4,982,206 +0.06(+0.45%)
Jul 09, 2010 13.97 14.10 13.90 14.07 3,137,403 +0.12(+0.85%)
Jul 08, 2010 13.96 13.96 13.67 13.95 4,981,230 +0.08(+0.57%)
Jul 07, 2010 13.26 13.88 12.47 13.87 5,319,535 +0.65(+4.96%)
Jul 06, 2010 13.45 13.48 13.07 13.22 11,493,751 -0.13(-0.95%)
Jul 02, 2010 13.45 13.49 13.19 13.34 3,372,867 -0.07(-0.53%)
Jul 01, 2010 13.23 13.59 13.04 13.41 8,336,131 +0.21(+1.61%)
Jun 30, 2010 13.51 13.60 13.19 13.20 5,407,368 -0.28(-2.11%)
Jun 29, 2010 13.66 13.70 13.37 13.48 5,438,703 -0.25(-1.84%)
Jun 25, 2010 13.92 13.92 13.52 13.74 7,561,912 +0.06(+0.46%)
Jun 24, 2010 13.91 13.95 13.56 13.67 5,035,567 -0.32(-2.31%)
Jun 23, 2010 14.06 14.14 13.81 14.00 4,349,137 -0.01(-0.06%)
Jun 22, 2010 14.17 14.43 13.93 14.01 3,757,803 -0.16(-1.11%)
Jun 21, 2010 14.40 14.49 14.08 14.16 2,337,944 -0.12(-0.83%)
Jun 18, 2010 14.42 14.52 14.23 14.28 3,043,760 -0.17(-1.15%)
Jun 17, 2010 14.28 14.47 14.06 14.45 4,282,915 +0.21(+1.50%)
Jun 16, 2010 14.24 14.37 14.08 14.23 2,632,861 -0.09(-0.66%)
Jun 15, 2010 13.84 14.40 13.84 14.33 5,270,951 +0.56(+4.07%)
Jun 14, 2010 13.93 14.08 13.76 13.77 4,370,479 -0.06(-0.40%)
Jun 11, 2010 13.41 13.95 13.34 13.82 5,478,844 +0.22(+1.59%)
Jun 10, 2010 13.36 13.64 13.34 13.61 4,610,831 +0.45(+3.39%)
Jun 09, 2010 13.24 13.84 13.14 13.16 7,284,877 -0.01(-0.06%)
Jun 08, 2010 13.22 13.23 12.88 13.17 4,354,164 +0.02(+0.18%)
Jun 07, 2010 13.57 13.74 13.12 13.15 5,497,868 -0.36(-2.69%)
Jun 04, 2010 13.92 14.25 13.45 13.51 8,065,834 -0.73(-5.10%)
Jun 03, 2010 14.01 14.26 13.80 14.23 6,968,340 +0.17(+1.18%)
Jun 02, 2010 13.86 14.08 13.79 14.07 5,256,686 +0.22(+1.60%)
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.