Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.94 11.25 10.93 11.19 44,051 +0.25(+2.29%)
Oct 28, 2010 10.82 10.96 10.77 10.94 28,455 +0.25(+2.34%)
Oct 27, 2010 10.69 10.71 10.57 10.69 39,500 -0.17(-1.57%)
Oct 25, 2010 10.95 10.96 10.82 10.86 36,517 +0.07(+0.65%)
Oct 22, 2010 10.81 10.90 10.67 10.79 24,043 -0.06(-0.55%)
Oct 21, 2010 10.96 11.08 10.76 10.85 71,181 -0.07(-0.64%)
Oct 20, 2010 10.81 10.94 10.78 10.92 59,882 +0.10(+0.92%)
Oct 19, 2010 10.54 11.00 10.52 10.82 93,646 +0.07(+0.65%)
Oct 18, 2010 10.89 10.89 10.59 10.75 51,577 -0.14(-1.29%)
Oct 15, 2010 11.27 11.27 10.89 10.89 43,520 -0.34(-3.03%)
Oct 14, 2010 11.59 11.62 11.18 11.23 28,424 -0.26(-2.26%)
Oct 13, 2010 11.32 11.67 11.30 11.49 71,606 +0.32(+2.86%)
Oct 12, 2010 10.87 11.17 10.74 11.17 37,314 +0.37(+3.43%)
Oct 11, 2010 10.95 10.95 10.80 10.80 2,909 -0.08(-0.74%)
Oct 08, 2010 10.88 11.02 10.62 10.88 49,036 +0.37(+3.52%)
Oct 07, 2010 10.56 10.67 10.38 10.51 41,389 -0.06(-0.57%)
Oct 06, 2010 10.61 10.65 10.50 10.57 60,189 +0.03(+0.28%)
Oct 05, 2010 10.47 10.66 10.40 10.54 29,816 +0.12(+1.15%)
Oct 04, 2010 10.31 10.52 10.31 10.42 39,743 +0.06(+0.58%)
Oct 01, 2010 10.36 10.50 10.33 10.36 31,949 +0.05(+0.48%)
Sep 30, 2010 10.50 10.55 10.27 10.31 30,582 -0.05(-0.48%)
Sep 29, 2010 10.42 10.42 10.27 10.36 37,514 +0.06(+0.58%)
Sep 28, 2010 10.19 10.37 10.09 10.30 31,972 +0.06(+0.59%)
Sep 27, 2010 10.39 10.57 10.24 10.24 41,053 -0.09(-0.87%)
Sep 24, 2010 10.30 10.50 10.30 10.33 34,250 +0.05(+0.49%)
Sep 23, 2010 10.42 10.47 10.26 10.28 24,859 -0.20(-1.91%)
Sep 22, 2010 10.64 10.67 10.30 10.48 50,501 -0.24(-2.24%)
Sep 21, 2010 10.46 10.73 10.19 10.72 99,049 +0.32(+3.08%)
Sep 20, 2010 10.07 10.43 10.03 10.40 49,825 +0.38(+3.79%)
Sep 17, 2010 10.02 10.17 10.02 10.02 31,857 -0.09(-0.89%)
Sep 15, 2010 10.04 10.17 10.00 10.11 25,345 -0.01(-0.10%)
Sep 14, 2010 10.17 10.20 10.12 10.12 47,285 -0.03(-0.30%)
Sep 13, 2010 10.16 10.20 10.08 10.15 50,495 +0.09(+0.89%)
Sep 10, 2010 10.11 10.20 10.05 10.06 57,279 -0.01(-0.10%)
Sep 09, 2010 10.20 10.26 9.960 10.07 53,115 -0.13(-1.27%)
Sep 08, 2010 9.940 10.22 9.940 10.20 42,975 +0.33(+3.34%)
Sep 07, 2010 9.830 9.930 9.830 9.870 36,200 +0.03(+0.30%)
Sep 03, 2010 9.740 9.850 9.700 9.840 45,526 +0.12(+1.24%)
Sep 02, 2010 9.710 9.720 9.630 9.720 29,940 +0.06(+0.62%)
Sep 01, 2010 9.530 9.730 9.510 9.660 60,100 +0.24(+2.55%)
Aug 31, 2010 9.420 9.530 9.310 9.420 300 -0.08(-0.84%)
Aug 30, 2010 9.490 9.550 9.420 9.500 29,834 -0.06(-0.63%)
Aug 27, 2010 9.560 9.630 9.380 9.560 32,456 +0.16(+1.70%)
Aug 26, 2010 9.460 9.500 9.310 9.400 25,814 +0.03(+0.32%)
Aug 25, 2010 9.210 9.410 9.160 9.370 33,200 +0.07(+0.75%)
Aug 24, 2010 9.400 9.400 9.220 9.300 47,800 -0.16(-1.69%)
Aug 23, 2010 9.620 9.640 9.440 9.460 24,550 -0.12(-1.25%)
Aug 20, 2010 9.610 9.610 9.490 9.580 29,350 -0.05(-0.52%)
Aug 19, 2010 9.620 9.680 9.560 9.630 36,432 -0.11(-1.13%)
Aug 18, 2010 9.670 9.780 9.580 9.740 41,900 +0.11(+1.14%)
Aug 17, 2010 9.650 9.700 9.600 9.630 31,408 +0.10(+1.05%)
Aug 16, 2010 9.670 9.680 9.510 9.530 37,800 -0.23(-2.36%)
Aug 13, 2010 9.760 9.770 9.450 9.760 41,384 +0.33(+3.50%)
Aug 12, 2010 9.380 9.460 9.340 9.430 40,916 -0.04(-0.42%)
Aug 11, 2010 9.680 9.700 9.470 9.470 29,775 -0.27(-2.77%)
Aug 10, 2010 9.930 9.930 9.680 9.740 33,534 -0.33(-3.28%)
Aug 09, 2010 9.980 10.20 9.980 10.07 19,372 +0.09(+0.90%)
Aug 06, 2010 9.980 10.00 9.840 9.980 45,200 +0.08(+0.81%)
Aug 05, 2010 9.800 9.970 9.800 9.900 49,859 +0.01(+0.10%)
Aug 04, 2010 9.490 9.900 9.450 9.890 91,676 +0.40(+4.21%)
Aug 03, 2010 9.480 9.610 9.470 9.490 37,473 -0.05(-0.52%)
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.