Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.12 14.51 14.04 14.16 446,990 +0.00(+0.00%)
Oct 28, 2010 14.79 14.79 13.93 14.16 350,314 -0.53(-3.62%)
Oct 27, 2010 14.23 14.72 14.07 14.69 340,782 +0.36(+2.55%)
Oct 25, 2010 14.26 14.54 14.11 14.33 407,008 +0.16(+1.11%)
Oct 22, 2010 13.74 14.25 13.56 14.17 655,125 +0.43(+3.16%)
Oct 21, 2010 14.22 14.35 13.18 13.74 903,568 -0.39(-2.79%)
Oct 20, 2010 13.84 14.51 13.83 14.13 806,696 +0.24(+1.70%)
Oct 19, 2010 14.65 14.80 13.88 13.89 807,882 -1.03(-6.87%)
Oct 18, 2010 14.57 14.99 14.30 14.92 696,395 +0.43(+3.00%)
Oct 15, 2010 14.76 14.92 14.26 14.49 819,085 -0.03(-0.20%)
Oct 14, 2010 13.97 14.61 13.75 14.52 954,897 +0.57(+4.10%)
Oct 13, 2010 13.58 14.15 13.58 13.94 883,722 +0.46(+3.40%)
Oct 12, 2010 12.91 13.59 12.64 13.49 1,045,803 +0.57(+4.39%)
Oct 11, 2010 12.78 13.08 12.56 12.92 549,907 +0.22(+1.71%)
Oct 08, 2010 12.94 13.00 12.55 12.70 539,943 -0.20(-1.53%)
Oct 07, 2010 13.10 13.15 12.74 12.90 222,975 -0.05(-0.38%)
Oct 06, 2010 12.97 13.09 12.78 12.95 320,817 -0.02(-0.15%)
Oct 05, 2010 12.81 13.18 12.61 12.97 424,101 +0.38(+3.06%)
Oct 04, 2010 12.80 13.01 12.43 12.58 398,637 -0.29(-2.22%)
Oct 01, 2010 13.05 13.11 12.67 12.87 358,535 -0.01(-0.08%)
Sep 30, 2010 13.09 13.22 12.40 12.88 601,380 -0.09(-0.68%)
Sep 29, 2010 12.72 13.05 12.67 12.97 639,230 +0.30(+2.34%)
Sep 28, 2010 12.62 12.74 12.09 12.67 515,259 +0.12(+0.94%)
Sep 27, 2010 12.51 12.73 12.40 12.55 366,787 +0.10(+0.79%)
Sep 24, 2010 12.08 12.46 12.02 12.45 1,369,074 +0.62(+5.25%)
Sep 23, 2010 12.02 12.41 11.74 11.83 1,236,163 -0.30(-2.44%)
Sep 22, 2010 13.62 13.63 12.01 12.13 1,989,259 -1.87(-13.38%)
Sep 21, 2010 13.67 14.19 13.52 14.00 748,734 +0.36(+2.68%)
Sep 20, 2010 13.43 13.76 13.29 13.64 594,060 +0.22(+1.65%)
Sep 17, 2010 14.17 14.25 13.12 13.42 1,875,773 -0.81(-5.72%)
Sep 15, 2010 14.56 14.57 14.04 14.23 458,964 -0.45(-3.09%)
Sep 14, 2010 14.39 14.84 14.20 14.68 405,859 +0.30(+2.06%)
Sep 13, 2010 14.10 15.05 14.10 14.39 696,803 +0.44(+3.18%)
Sep 10, 2010 13.98 14.10 13.90 13.94 569,190 -0.01(-0.07%)
Sep 09, 2010 14.19 14.22 13.56 13.95 604,880 -0.03(-0.21%)
Sep 08, 2010 14.78 14.82 13.60 13.98 1,300,973 -0.79(-5.34%)
Sep 07, 2010 15.33 15.35 14.70 14.77 887,464 -0.72(-4.65%)
Sep 03, 2010 15.24 15.88 15.20 15.49 750,446 +0.40(+2.68%)
Sep 02, 2010 14.31 15.18 14.22 15.09 633,096 +0.78(+5.44%)
Sep 01, 2010 14.22 14.69 14.13 14.31 464,561 +0.41(+2.98%)
Aug 31, 2010 14.48 14.58 13.66 13.89 579,899 -0.59(-4.08%)
Aug 30, 2010 15.04 15.46 14.37 14.49 461,777 -0.64(-4.24%)
Aug 27, 2010 14.80 15.16 14.43 15.13 378,968 +0.57(+3.93%)
Aug 26, 2010 15.21 15.37 14.53 14.55 365,808 -0.53(-3.53%)
Aug 25, 2010 14.69 15.13 14.18 15.09 567,648 +0.24(+1.59%)
Aug 24, 2010 14.90 15.13 14.63 14.85 504,529 -0.35(-2.27%)
Aug 23, 2010 15.49 15.75 15.08 15.20 285,991 -0.16(-1.03%)
Aug 20, 2010 15.66 15.91 15.31 15.35 294,036 -0.34(-2.14%)
Aug 19, 2010 16.21 16.41 15.67 15.69 454,099 -0.65(-3.98%)
Aug 18, 2010 15.95 16.46 15.80 16.34 383,064 +0.29(+1.78%)
Aug 17, 2010 15.79 16.47 15.79 16.05 280,852 +0.40(+2.58%)
Aug 16, 2010 15.03 15.83 14.86 15.65 322,905 +0.47(+3.12%)
Aug 13, 2010 15.27 15.53 15.15 15.18 420,155 -0.09(-0.58%)
Aug 12, 2010 15.31 15.31 14.71 15.27 960,303 -0.47(-3.01%)
Aug 11, 2010 16.51 16.57 15.53 15.74 557,701 -1.21(-7.16%)
Aug 10, 2010 17.21 17.29 16.67 16.95 259,831 -0.55(-3.16%)
Aug 09, 2010 17.04 17.53 16.65 17.50 494,863 +0.55(+3.26%)
Aug 06, 2010 17.23 17.42 16.61 16.95 472,806 -0.66(-3.75%)
Aug 05, 2010 17.79 17.79 17.29 17.61 224,524 -0.30(-1.65%)
Aug 04, 2010 17.59 17.98 17.32 17.91 387,598 +0.37(+2.14%)
Aug 03, 2010 17.50 17.96 17.41 17.53 595,829 -0.06(-0.34%)
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.