Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.85 14.92 14.53 14.85 18,319 +0.26(+1.81%)
Sep 29, 2010 14.64 14.72 14.55 14.59 2,497,932 -0.03(-0.21%)
Sep 28, 2010 14.63 14.77 14.47 14.62 3,581,916 +0.06(+0.39%)
Sep 27, 2010 14.48 14.66 14.30 14.56 3,878,477 +0.06(+0.39%)
Sep 24, 2010 14.41 14.52 14.33 14.51 3,806,722 +0.27(+1.93%)
Sep 23, 2010 14.52 14.52 14.22 14.23 1,648,848 -0.44(-2.98%)
Sep 22, 2010 14.92 15.04 14.54 14.67 2,749,680 -0.27(-1.79%)
Sep 21, 2010 14.66 15.20 14.58 14.94 3,875,687 +0.32(+2.22%)
Sep 20, 2010 14.48 14.64 14.28 14.61 1,932,450 +0.16(+1.12%)
Sep 17, 2010 14.45 14.53 14.25 14.45 1,234,711 -0.01(-0.10%)
Sep 15, 2010 14.28 14.47 14.23 14.47 1,372,054 +0.11(+0.74%)
Sep 14, 2010 14.25 14.43 14.21 14.36 1,349,666 +0.09(+0.61%)
Sep 13, 2010 14.30 14.32 14.13 14.27 2,160,677 +0.16(+1.16%)
Sep 10, 2010 13.89 14.17 13.85 14.11 1,979,108 +0.29(+2.06%)
Sep 09, 2010 14.03 14.03 13.76 13.82 1,105,650 -0.02(-0.14%)
Sep 08, 2010 13.76 13.99 13.75 13.84 94,971 +0.10(+0.75%)
Sep 07, 2010 13.97 13.97 13.68 13.74 1,986,753 -0.25(-1.79%)
Sep 03, 2010 14.23 14.36 13.92 13.99 2,003,565 -0.08(-0.58%)
Sep 02, 2010 13.65 14.14 13.51 14.07 440 +0.36(+2.59%)
Sep 01, 2010 13.39 13.79 13.36 13.72 1,275,987 +0.61(+4.67%)
Aug 31, 2010 13.09 13.33 13.02 13.10 73,748 -0.08(-0.62%)
Aug 30, 2010 13.49 13.63 13.17 13.19 1,237,840 -0.33(-2.46%)
Aug 27, 2010 13.58 13.63 13.15 13.52 1,154,663 +0.23(+1.72%)
Aug 26, 2010 13.28 13.46 13.23 13.29 1,826,072 +0.05(+0.35%)
Aug 25, 2010 13.23 13.29 13.00 13.24 1,747,417 -0.08(-0.60%)
Aug 24, 2010 13.46 13.60 13.30 13.32 1,956,011 -0.38(-2.78%)
Aug 23, 2010 14.01 14.01 13.63 13.70 2,050,097 -0.20(-1.46%)
Aug 20, 2010 13.75 13.92 13.66 13.91 1,866,007 +0.09(+0.64%)
Aug 19, 2010 13.99 13.99 13.59 13.82 2,125,257 -0.22(-1.58%)
Aug 18, 2010 13.96 14.13 13.85 14.04 1,682,930 +0.04(+0.28%)
Aug 17, 2010 13.93 14.17 13.88 14.00 1,653,814 +0.24(+1.77%)
Aug 16, 2010 13.67 13.87 13.55 13.76 1,732,457 -0.03(-0.22%)
Aug 13, 2010 13.79 13.88 13.65 13.79 1,727,233 +0.05(+0.37%)
Aug 12, 2010 13.50 13.85 13.49 13.74 1,465,810 -0.03(-0.19%)
Aug 11, 2010 14.11 14.11 13.67 13.76 2,201,970 -0.61(-4.21%)
Aug 10, 2010 14.48 14.57 14.35 14.37 1,857,228 -0.33(-2.26%)
Aug 09, 2010 14.88 14.92 14.68 14.70 2,240,960 -0.08(-0.55%)
Aug 06, 2010 14.78 14.87 14.58 14.78 2,798,133 +0.05(+0.33%)
Aug 05, 2010 14.77 15.00 13.98 14.73 2,708,501 +0.36(+2.47%)
Aug 04, 2010 14.66 15.32 13.96 14.38 3,571,170 +0.28(+1.97%)
Aug 03, 2010 14.02 14.14 13.85 14.10 1,269,441 +0.04(+0.32%)
Aug 02, 2010 14.15 14.26 13.99 14.05 1,408,442 +0.13(+0.94%)
Jul 30, 2010 13.92 13.97 13.57 13.92 1,257,745 +0.05(+0.35%)
Jul 29, 2010 13.86 14.01 13.70 13.87 1,886,909 +0.14(+1.00%)
Jul 28, 2010 13.75 13.94 13.69 13.74 1,123,220 -0.01(-0.05%)
Jul 27, 2010 14.07 14.14 13.72 13.74 1,189,969 -0.27(-1.95%)
Jul 26, 2010 13.70 14.02 13.64 14.02 2,056,557 +0.39(+2.88%)
Jul 23, 2010 13.36 13.66 13.27 13.62 988,442 +0.27(+2.03%)
Jul 22, 2010 13.18 13.49 13.13 13.35 1,540,097 +0.42(+3.24%)
Jul 21, 2010 12.97 13.10 12.86 12.93 1,816,707 +0.06(+0.44%)
Jul 20, 2010 12.41 12.93 12.41 12.88 1,452,210 +0.22(+1.75%)
Jul 19, 2010 12.55 12.71 12.38 12.66 874,433 +0.14(+1.08%)
Jul 16, 2010 12.52 12.74 12.49 12.52 2,198,201 -0.29(-2.30%)
Jul 15, 2010 12.68 12.85 12.61 12.81 1,504,119 +0.11(+0.85%)
Jul 14, 2010 12.77 12.77 12.52 12.71 1,602,303 -0.08(-0.64%)
Jul 13, 2010 12.55 12.85 12.54 12.79 1,013,057 +0.17(+1.34%)
Jul 12, 2010 12.63 12.75 12.37 12.62 1,512,320 -0.10(-0.78%)
Jul 09, 2010 12.72 12.80 12.52 12.72 1,410,294 +0.19(+1.55%)
Jul 08, 2010 12.53 12.66 12.36 12.52 1,353,209 +0.08(+0.64%)
Jul 07, 2010 11.99 12.46 11.96 12.45 1,808,844 +0.44(+3.66%)
Jul 06, 2010 12.26 12.32 11.87 12.01 4,971 -0.02(-0.18%)
Jul 02, 2010 12.03 12.27 11.96 12.03 2,160,598 -0.13(-1.08%)
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.