Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.56 14.66 14.23 14.48 110,076 -0.34(-2.29%)
Nov 29, 2010 14.78 14.88 14.43 14.82 50,436 -0.04(-0.27%)
Nov 26, 2010 14.77 14.94 14.74 14.86 11,589 -0.03(-0.20%)
Nov 24, 2010 14.67 14.89 14.89 14.89 68,348 +0.37(+2.55%)
Nov 23, 2010 14.42 14.70 14.14 14.52 78,843 -0.12(-0.82%)
Nov 22, 2010 14.13 14.69 14.13 14.64 44,112 +0.40(+2.81%)
Nov 19, 2010 13.88 14.30 13.75 14.24 59,832 +0.30(+2.15%)
Nov 18, 2010 13.98 14.33 13.75 13.94 72,363 +0.18(+1.31%)
Nov 17, 2010 13.83 13.99 13.60 13.76 67,532 -0.09(-0.65%)
Nov 16, 2010 14.06 14.21 13.73 13.85 62,797 -0.41(-2.88%)
Nov 15, 2010 14.35 14.71 14.00 14.26 80,858 -0.05(-0.35%)
Nov 12, 2010 14.83 15.14 14.10 14.31 81,536 -0.73(-4.85%)
Nov 11, 2010 15.13 15.43 14.74 15.04 45,742 -0.37(-2.40%)
Nov 10, 2010 15.23 15.43 14.87 15.41 83,016 +0.24(+1.58%)
Nov 09, 2010 15.45 15.56 15.10 15.17 61,359 -0.31(-2.00%)
Nov 08, 2010 15.25 15.63 15.09 15.48 65,058 +0.22(+1.44%)
Nov 05, 2010 15.24 15.30 14.92 15.26 64,070 -0.03(-0.20%)
Nov 04, 2010 14.90 15.30 14.62 15.29 98,307 +0.73(+5.01%)
Nov 03, 2010 14.27 14.57 13.94 14.56 65,823 +0.31(+2.18%)
Nov 02, 2010 14.18 14.25 13.65 14.25 70,952 +0.33(+2.37%)
Nov 01, 2010 14.45 14.52 13.67 13.92 79,788 -0.43(-2.96%)
Oct 29, 2010 14.41 14.53 14.26 14.35 71,244 -0.09(-0.66%)
Oct 28, 2010 14.03 14.65 13.83 14.44 151,111 +0.48(+3.44%)
Oct 27, 2010 13.69 14.00 13.55 13.96 59,390 +0.10(+0.72%)
Oct 25, 2010 14.16 14.49 13.79 13.86 100,127 -0.11(-0.79%)
Oct 22, 2010 13.83 14.24 13.60 13.97 62,888 +0.19(+1.38%)
Oct 21, 2010 14.47 14.49 13.14 13.78 164,898 +0.36(+2.68%)
Oct 20, 2010 13.80 13.99 13.37 13.42 95,252 -0.23(-1.68%)
Oct 19, 2010 13.57 13.95 13.51 13.65 63,294 -0.24(-1.73%)
Oct 18, 2010 13.59 13.91 13.51 13.89 34,486 +0.36(+2.66%)
Oct 15, 2010 13.78 13.97 13.42 13.53 89,189 -0.04(-0.29%)
Oct 14, 2010 13.44 13.61 13.03 13.57 52,930 +0.18(+1.34%)
Oct 13, 2010 12.78 13.50 12.73 13.39 68,404 +0.66(+5.18%)
Oct 12, 2010 12.56 12.81 12.37 12.73 31,153 +0.08(+0.63%)
Oct 11, 2010 12.64 12.84 12.52 12.65 34,627 -0.05(-0.39%)
Oct 08, 2010 12.55 12.79 12.43 12.70 73,821 -0.12(-0.94%)
Oct 07, 2010 13.00 13.00 12.69 12.82 58,287 -0.02(-0.16%)
Oct 06, 2010 13.19 13.19 12.63 12.84 40,634 -0.35(-2.65%)
Oct 05, 2010 12.49 13.25 12.40 13.19 81,090 +0.92(+7.50%)
Oct 04, 2010 12.68 12.79 12.21 12.27 58,171 -0.50(-3.92%)
Oct 01, 2010 12.75 12.87 12.53 12.77 54,014 +0.18(+1.43%)
Sep 30, 2010 12.73 12.82 12.32 12.59 68,878 +0.00(+0.00%)
Sep 29, 2010 12.19 12.67 12.18 12.59 72,644 +0.32(+2.61%)
Sep 28, 2010 12.41 12.53 11.86 12.27 115,600 -0.06(-0.49%)
Sep 27, 2010 12.92 12.92 12.16 12.33 109,215 -0.55(-4.27%)
Sep 24, 2010 12.42 12.92 12.42 12.88 63,122 +0.72(+5.92%)
Sep 23, 2010 12.18 12.77 12.15 12.16 60,118 -0.18(-1.46%)
Sep 22, 2010 12.86 12.99 12.13 12.34 76,047 -0.63(-4.86%)
Sep 21, 2010 13.18 13.35 12.86 12.97 54,704 -0.27(-2.04%)
Sep 20, 2010 12.50 13.30 12.38 13.24 83,375 +0.74(+5.92%)
Sep 17, 2010 12.52 12.68 12.07 12.50 120,853 +0.48(+3.99%)
Sep 15, 2010 11.57 12.10 11.57 12.02 39,808 +0.21(+1.78%)
Sep 14, 2010 11.85 12.00 11.60 11.81 58,493 -0.05(-0.42%)
Sep 13, 2010 11.52 11.95 11.50 11.86 76,227 +0.46(+4.04%)
Sep 10, 2010 11.59 11.84 11.18 11.40 62,576 -0.19(-1.64%)
Sep 09, 2010 11.48 11.62 11.36 11.59 52,151 +0.33(+2.93%)
Sep 08, 2010 11.42 11.58 11.16 11.26 51,899 -0.15(-1.31%)
Sep 07, 2010 12.37 12.53 11.34 11.41 67,240 -1.01(-8.13%)
Sep 03, 2010 12.09 12.46 11.98 12.42 61,099 +0.50(+4.19%)
Sep 02, 2010 12.06 12.09 11.68 11.92 39,561 -0.11(-0.91%)
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.