Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.53 11.74 11.45 11.48 75,989 -0.10(-0.86%)
Aug 30, 2010 11.97 12.16 11.53 11.58 107,064 -0.50(-4.14%)
Aug 27, 2010 11.66 12.13 11.29 12.08 63,166 +0.55(+4.77%)
Aug 26, 2010 12.02 12.08 11.48 11.53 39,713 -0.46(-3.84%)
Aug 25, 2010 11.50 12.00 11.41 11.99 77,800 +0.43(+3.72%)
Aug 24, 2010 11.59 11.95 11.44 11.56 74,512 -0.23(-1.95%)
Aug 23, 2010 12.19 12.19 11.77 11.79 65,694 -0.26(-2.16%)
Aug 20, 2010 11.87 12.31 11.82 12.05 105,365 +0.07(+0.58%)
Aug 19, 2010 12.01 12.15 11.80 11.98 116,649 -0.07(-0.58%)
Aug 18, 2010 12.00 12.24 11.92 12.05 42,186 +0.00(+0.00%)
Aug 17, 2010 12.22 12.50 12.03 12.05 64,833 -0.03(-0.25%)
Aug 16, 2010 11.61 12.23 11.61 12.08 59,551 +0.33(+2.81%)
Aug 13, 2010 12.33 12.33 11.55 11.75 139,851 -0.68(-5.47%)
Aug 12, 2010 12.40 12.56 12.27 12.43 71,761 -0.29(-2.28%)
Aug 11, 2010 13.33 13.40 12.65 12.72 123,939 -0.99(-7.22%)
Aug 10, 2010 14.35 14.40 13.70 13.71 53,963 -0.91(-6.22%)
Aug 09, 2010 14.33 14.69 13.98 14.62 96,240 +0.47(+3.32%)
Aug 06, 2010 14.78 14.78 13.96 14.15 123,557 -0.77(-5.16%)
Aug 05, 2010 15.28 15.32 14.92 14.92 62,191 -0.48(-3.12%)
Aug 04, 2010 15.18 15.44 14.95 15.40 64,007 +0.29(+1.92%)
Aug 03, 2010 15.45 15.60 14.91 15.11 85,168 -0.42(-2.70%)
Aug 02, 2010 15.98 16.00 15.51 15.53 148,692 -0.15(-0.96%)
Jul 30, 2010 15.26 15.80 15.19 15.68 158,682 +0.13(+0.84%)
Jul 29, 2010 15.48 15.87 14.97 15.55 149,295 +0.21(+1.37%)
Jul 28, 2010 15.01 15.44 14.91 15.34 171,728 +0.23(+1.52%)
Jul 27, 2010 15.21 15.61 14.95 15.11 113,361 +0.12(+0.80%)
Jul 26, 2010 15.13 15.24 14.70 14.99 149,353 -0.16(-1.06%)
Jul 23, 2010 14.99 15.29 14.51 15.15 202,816 +0.11(+0.73%)
Jul 22, 2010 13.48 15.06 13.28 15.04 239,867 +2.34(+18.43%)
Jul 21, 2010 13.16 13.32 12.66 12.70 79,902 -0.38(-2.91%)
Jul 20, 2010 12.56 13.10 12.56 13.08 87,097 +0.28(+2.19%)
Jul 19, 2010 12.36 12.80 12.32 12.80 44,300 +0.46(+3.73%)
Jul 16, 2010 12.45 12.70 12.12 12.34 99,879 -0.27(-2.14%)
Jul 15, 2010 13.10 13.12 12.38 12.61 68,834 -0.43(-3.30%)
Jul 14, 2010 13.39 13.56 12.85 13.04 64,165 -0.38(-2.83%)
Jul 13, 2010 12.58 13.51 12.53 13.42 89,617 +1.11(+9.02%)
Jul 12, 2010 12.52 12.63 12.14 12.31 55,056 -0.30(-2.38%)
Jul 09, 2010 12.33 12.64 12.24 12.61 64,652 +0.21(+1.69%)
Jul 08, 2010 12.54 12.77 12.18 12.40 103,262 +0.03(+0.24%)
Jul 07, 2010 11.89 12.38 11.77 12.37 91,296 +0.53(+4.48%)
Jul 06, 2010 12.08 12.44 11.66 11.84 89,529 -0.02(-0.17%)
Jul 02, 2010 12.10 12.10 11.78 11.86 58,910 -0.16(-1.33%)
Jul 01, 2010 12.12 12.25 11.67 12.02 52,538 -0.11(-0.91%)
Jun 30, 2010 12.49 12.69 12.09 12.13 85,986 -0.40(-3.19%)
Jun 29, 2010 13.01 13.03 12.36 12.53 66,373 -1.04(-7.66%)
Jun 25, 2010 13.18 13.60 12.94 13.57 370,713 +0.51(+3.91%)
Jun 24, 2010 13.40 13.49 13.02 13.06 53,962 -0.46(-3.40%)
Jun 23, 2010 13.13 13.65 13.13 13.52 75,841 +0.32(+2.42%)
Jun 22, 2010 13.45 13.83 13.18 13.20 73,181 -0.21(-1.57%)
Jun 21, 2010 14.30 14.44 13.29 13.41 98,280 -0.66(-4.69%)
Jun 18, 2010 14.15 14.43 13.88 14.07 122,701 +0.03(+0.21%)
Jun 17, 2010 13.99 14.11 13.64 14.04 47,967 +0.21(+1.56%)
Jun 16, 2010 13.86 14.17 13.65 13.82 85,932 -0.17(-1.18%)
Jun 15, 2010 13.52 14.03 13.29 13.99 85,520 +0.57(+4.25%)
Jun 14, 2010 13.70 14.08 13.35 13.42 89,916 -0.09(-0.67%)
Jun 11, 2010 13.17 13.72 13.17 13.51 74,941 +0.17(+1.27%)
Jun 10, 2010 13.11 13.37 13.00 13.34 73,279 +0.52(+4.06%)
Jun 09, 2010 13.18 13.39 12.56 12.82 115,725 -0.16(-1.23%)
Jun 08, 2010 13.15 13.26 12.67 12.98 84,227 -0.05(-0.38%)
Jun 07, 2010 13.44 13.58 13.02 13.03 118,040 -0.25(-1.88%)
Jun 04, 2010 13.85 14.15 13.23 13.28 106,808 -1.06(-7.39%)
Jun 03, 2010 14.17 14.44 13.94 14.34 78,156 +0.17(+1.20%)
Jun 02, 2010 13.83 14.30 13.71 14.17 133,544 +0.51(+3.73%)
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.