Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.52 14.62 14.40 14.43 6,152,445 -0.10(-0.72%)
Oct 28, 2010 14.47 14.55 14.29 14.53 7,487,221 +0.16(+1.12%)
Oct 27, 2010 14.71 14.71 14.14 14.37 10,201,738 -0.41(-2.75%)
Oct 25, 2010 15.01 15.01 14.76 14.78 4,758,900 -0.13(-0.87%)
Oct 22, 2010 14.82 14.97 14.76 14.91 5,329,918 +0.14(+0.95%)
Oct 21, 2010 14.68 15.48 14.49 14.77 13,166,823 -0.39(-2.60%)
Oct 20, 2010 14.95 15.20 14.89 15.16 10,279,757 +0.32(+2.16%)
Oct 19, 2010 14.81 14.99 14.73 14.84 4,961,561 -0.17(-1.11%)
Oct 18, 2010 14.93 15.04 14.84 15.01 3,881,490 +0.10(+0.70%)
Oct 15, 2010 15.04 15.04 14.80 14.90 4,070,341 +0.01(+0.03%)
Oct 14, 2010 14.67 14.93 14.67 14.90 5,116,193 +0.23(+1.54%)
Oct 13, 2010 14.82 14.85 14.66 14.67 4,415,561 -0.04(-0.27%)
Oct 12, 2010 14.74 14.76 14.53 14.71 4,803,277 -0.06(-0.43%)
Oct 11, 2010 14.57 14.85 14.57 14.78 4,647,555 +0.16(+1.08%)
Oct 08, 2010 14.62 14.69 14.23 14.62 4,108,079 +0.32(+2.26%)
Oct 07, 2010 14.35 14.37 14.21 14.30 3,596,564 +0.03(+0.19%)
Oct 06, 2010 14.31 14.35 14.17 14.27 3,468,213 -0.05(-0.35%)
Oct 05, 2010 14.14 14.37 14.05 14.32 5,254,067 +0.31(+2.22%)
Oct 04, 2010 14.01 14.14 13.94 14.01 5,056,621 -0.00(-0.01%)
Oct 01, 2010 14.01 14.19 13.93 14.01 4,402,916 -0.04(-0.25%)
Sep 30, 2010 14.04 14.20 13.93 14.05 24,227 +0.03(+0.21%)
Sep 29, 2010 13.92 14.10 13.88 14.02 3,880,002 +0.02(+0.16%)
Sep 28, 2010 13.81 14.02 13.61 13.99 3,558,791 +0.18(+1.32%)
Sep 27, 2010 13.74 13.86 13.66 13.81 4,243,237 +0.11(+0.82%)
Sep 24, 2010 13.58 13.70 13.57 13.70 4,592,511 +0.30(+2.21%)
Sep 23, 2010 13.41 13.51 13.35 13.40 3,293,051 -0.11(-0.81%)
Sep 22, 2010 13.64 13.70 13.44 13.51 4,435,451 -0.09(-0.64%)
Sep 21, 2010 13.70 13.71 13.53 13.60 4,882,203 -0.08(-0.61%)
Sep 20, 2010 13.50 13.69 13.49 13.68 3,472,130 +0.25(+1.86%)
Sep 17, 2010 13.43 13.56 13.38 13.43 4,634,460 -0.10(-0.72%)
Sep 15, 2010 13.33 13.55 13.31 13.53 3,677,872 +0.15(+1.10%)
Sep 14, 2010 13.19 13.43 13.18 13.38 3,750,688 +0.17(+1.29%)
Sep 13, 2010 13.19 13.29 13.14 13.21 3,282,731 +0.12(+0.93%)
Sep 10, 2010 13.08 13.14 12.99 13.09 2,904,590 +0.08(+0.59%)
Sep 09, 2010 13.17 13.23 12.97 13.01 2,591,363 -0.00(-0.03%)
Sep 08, 2010 12.95 13.15 12.90 13.02 5,173,423 +0.07(+0.54%)
Sep 07, 2010 13.04 13.09 12.94 12.95 4,415,194 -0.13(-0.99%)
Sep 03, 2010 13.02 13.09 12.89 13.08 5,708,361 +0.23(+1.76%)
Sep 02, 2010 12.68 12.90 12.68 12.85 1,080 +0.18(+1.39%)
Sep 01, 2010 12.40 12.77 12.39 12.67 6,519,475 +0.48(+3.93%)
Aug 31, 2010 12.19 12.43 12.13 12.19 60,019 -0.42(-3.29%)
Aug 30, 2010 12.78 12.92 12.61 12.61 4,519,202 -0.17(-1.35%)
Aug 27, 2010 12.76 12.81 12.54 12.78 5,774,762 +0.12(+0.94%)
Aug 26, 2010 12.96 12.97 12.64 12.66 4,759,633 -0.26(-2.03%)
Aug 25, 2010 12.80 12.93 12.62 12.93 4,430,013 +0.04(+0.31%)
Aug 24, 2010 12.86 12.97 12.68 12.89 676 -0.14(-1.09%)
Aug 23, 2010 13.10 13.27 13.02 13.03 7,412,859 -0.04(-0.32%)
Aug 20, 2010 13.05 13.10 12.92 13.07 5,527,198 -0.07(-0.53%)
Aug 19, 2010 13.40 13.40 13.08 13.14 676 -0.30(-2.21%)
Aug 18, 2010 13.44 13.54 13.30 13.44 5,371,898 -0.03(-0.21%)
Aug 17, 2010 13.38 13.57 13.30 13.46 2,527,476 +0.21(+1.58%)
Aug 16, 2010 13.19 13.32 13.02 13.26 2,673,517 +0.02(+0.13%)
Aug 13, 2010 13.24 13.38 13.23 13.24 2,817,518 -0.10(-0.78%)
Aug 12, 2010 13.32 13.37 13.19 13.34 4,801,078 -0.13(-0.96%)
Aug 11, 2010 13.67 13.68 13.38 13.47 4,813,844 -0.34(-2.47%)
Aug 10, 2010 13.81 13.94 13.66 13.81 1,155 -0.12(-0.83%)
Aug 09, 2010 14.04 14.06 13.90 13.93 3,878,490 -0.01(-0.10%)
Aug 06, 2010 13.94 14.01 13.76 13.94 4,331,820 -0.04(-0.26%)
Aug 05, 2010 13.90 14.01 13.80 13.98 2,970,715 -0.05(-0.38%)
Aug 04, 2010 13.81 14.06 13.80 14.03 3,195,403 +0.28(+2.04%)
Aug 03, 2010 13.89 13.94 13.73 13.75 3,205,806 -0.25(-1.76%)
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.