Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.94 12.11 11.90 11.94 4,195,929 -0.02(-0.17%)
Oct 28, 2010 11.98 12.08 11.89 11.96 2,816,103 +0.09(+0.76%)
Oct 27, 2010 11.95 11.98 11.66 11.87 5,976,558 -0.45(-3.65%)
Oct 25, 2010 12.46 12.49 12.25 12.32 4,112,767 +0.01(+0.08%)
Oct 22, 2010 12.21 12.36 12.18 12.31 3,706,729 +0.13(+1.07%)
Oct 21, 2010 12.30 12.41 12.05 12.18 6,679,426 -0.07(-0.57%)
Oct 20, 2010 12.20 12.37 12.17 12.25 5,910,483 +0.07(+0.57%)
Oct 19, 2010 12.25 12.38 12.10 12.18 5,499,348 -0.28(-2.25%)
Oct 18, 2010 12.34 12.52 12.28 12.46 4,602,798 +0.14(+1.14%)
Oct 15, 2010 12.45 12.49 12.21 12.32 4,647,201 +0.04(+0.33%)
Oct 14, 2010 12.49 12.54 12.25 12.28 5,117,312 -0.24(-1.92%)
Oct 13, 2010 12.38 12.53 12.31 12.52 5,852,090 +0.22(+1.79%)
Oct 12, 2010 12.24 12.34 12.12 12.30 5,162,063 +0.08(+0.65%)
Oct 11, 2010 12.04 12.41 12.00 12.22 6,411,585 +0.25(+2.09%)
Oct 08, 2010 11.97 12.04 11.77 11.97 3,579,660 +0.17(+1.44%)
Oct 07, 2010 11.80 11.83 11.69 11.80 3,925,941 +0.05(+0.43%)
Oct 06, 2010 11.63 11.77 11.58 11.75 3,722,586 +0.07(+0.60%)
Oct 05, 2010 11.55 11.73 11.51 11.68 3,050,767 +0.31(+2.73%)
Oct 04, 2010 11.50 11.60 11.30 11.37 2,770,381 -0.17(-1.47%)
Oct 01, 2010 11.54 11.57 11.38 11.54 3,966,557 +0.19(+1.64%)
Sep 30, 2010 11.35 11.57 11.21 11.35 34,600 -0.04(-0.32%)
Sep 29, 2010 11.37 11.50 11.21 11.39 5,841,460 -0.09(-0.78%)
Sep 28, 2010 11.44 11.50 11.25 11.48 5,047,015 +0.09(+0.79%)
Sep 27, 2010 11.35 11.50 11.33 11.39 4,020,912 +0.04(+0.35%)
Sep 24, 2010 11.24 11.36 11.16 11.35 3,085,972 +0.26(+2.34%)
Sep 23, 2010 11.09 11.17 11.02 11.09 551 -0.16(-1.42%)
Sep 22, 2010 11.31 11.44 11.13 11.25 4,167,844 -0.13(-1.14%)
Sep 21, 2010 11.36 11.54 11.21 11.38 6,998,170 +0.00(+0.00%)
Sep 20, 2010 10.88 11.41 10.88 11.38 5,320,825 +0.50(+4.60%)
Sep 17, 2010 10.88 11.04 10.78 10.88 4,327,619 -0.10(-0.91%)
Sep 15, 2010 10.98 11.16 10.88 10.98 4,610,974 -0.21(-1.88%)
Sep 14, 2010 11.10 11.29 11.02 11.19 3,480,546 +0.03(+0.27%)
Sep 13, 2010 11.17 11.21 11.07 11.16 4,350,322 +0.11(+1.00%)
Sep 10, 2010 11.08 11.12 11.00 11.05 2,354,340 -0.06(-0.54%)
Sep 09, 2010 11.15 11.19 10.96 11.11 2,883,417 +0.09(+0.82%)
Sep 08, 2010 11.06 11.24 10.97 11.02 3,858,386 +0.02(+0.18%)
Sep 07, 2010 11.02 11.05 10.85 11.00 714 -0.14(-1.26%)
Sep 03, 2010 10.95 11.15 10.91 11.14 3,586,728 +0.21(+1.92%)
Sep 02, 2010 10.70 10.93 10.56 10.93 451 +0.27(+2.53%)
Sep 01, 2010 10.36 10.68 10.29 10.66 5,449,476 +0.39(+3.80%)
Aug 31, 2010 10.25 10.49 10.21 10.27 198,715 -0.13(-1.25%)
Aug 30, 2010 10.57 10.63 10.39 10.40 3,175,611 -0.20(-1.89%)
Aug 27, 2010 10.56 10.63 10.29 10.60 4,382,408 +0.04(+0.33%)
Aug 26, 2010 10.54 10.62 10.35 10.56 400 +0.13(+1.29%)
Aug 25, 2010 10.26 10.49 10.13 10.43 66,552 +0.16(+1.56%)
Aug 24, 2010 10.31 10.46 10.21 10.27 893 -0.19(-1.82%)
Aug 23, 2010 10.47 10.63 10.42 10.46 3,269,498 +0.06(+0.58%)
Aug 20, 2010 10.50 10.54 10.37 10.40 5,073,601 -0.18(-1.70%)
Aug 19, 2010 10.85 10.85 10.56 10.58 893 -0.32(-2.94%)
Aug 18, 2010 10.90 11.05 10.82 10.90 4,265,715 -0.03(-0.27%)
Aug 17, 2010 10.77 11.04 10.63 10.93 4,741,167 +0.27(+2.53%)
Aug 16, 2010 10.54 10.77 10.33 10.66 4,505,822 +0.04(+0.38%)
Aug 13, 2010 10.62 10.95 10.51 10.62 4,378,031 +0.03(+0.28%)
Aug 12, 2010 10.48 10.75 10.30 10.59 4,506,773 -0.02(-0.19%)
Aug 11, 2010 10.96 11.01 10.60 10.61 894 -0.55(-4.93%)
Aug 10, 2010 10.93 11.40 10.91 11.16 9,361,413 +0.09(+0.81%)
Aug 09, 2010 10.70 11.14 10.66 11.07 9,045,585 +0.42(+3.94%)
Aug 06, 2010 10.65 10.71 10.03 10.65 7,938,134 -0.02(-0.19%)
Aug 05, 2010 10.45 10.74 10.43 10.67 4,052,125 +0.13(+1.23%)
Aug 04, 2010 10.44 10.60 10.33 10.54 3,317,987 +0.09(+0.86%)
Aug 03, 2010 10.69 10.75 10.42 10.45 5,012,326 -0.31(-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.