Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.78 14.08 13.69 13.82 2,221 -0.22(-1.54%)
Aug 30, 2010 14.53 14.53 14.04 14.04 248,837 -0.14(-0.95%)
Aug 27, 2010 14.44 14.60 14.05 14.17 247,675 +0.00(+0.00%)
Aug 26, 2010 14.11 14.60 13.99 14.17 956 +0.17(+1.22%)
Aug 25, 2010 13.63 14.09 13.47 14.00 947 +0.29(+2.10%)
Aug 24, 2010 13.54 13.91 13.47 13.71 3,847 -0.02(-0.13%)
Aug 23, 2010 14.22 14.32 13.69 13.73 271,903 -0.42(-2.99%)
Aug 20, 2010 13.91 14.19 13.89 14.15 299,326 +0.21(+1.48%)
Aug 19, 2010 14.18 14.29 13.87 13.95 1,431 -0.34(-2.39%)
Aug 18, 2010 14.08 14.41 13.87 14.29 14,842 +0.15(+1.08%)
Aug 17, 2010 13.94 14.46 13.79 14.14 2,283 +0.41(+2.95%)
Aug 16, 2010 13.60 13.87 13.51 13.73 405,870 +0.01(+0.07%)
Aug 13, 2010 13.72 13.90 13.55 13.72 768,469 -0.03(-0.20%)
Aug 12, 2010 13.78 14.04 13.69 13.75 288,327 -0.34(-2.43%)
Aug 11, 2010 14.41 14.67 14.05 14.09 431,943 -0.74(-4.98%)
Aug 10, 2010 15.07 15.10 14.78 14.83 1,768 -0.41(-2.66%)
Aug 09, 2010 15.27 15.30 15.11 15.23 129,298 +0.08(+0.53%)
Aug 06, 2010 15.15 15.34 15.00 15.15 490,901 -0.13(-0.88%)
Aug 05, 2010 14.96 15.38 14.96 15.29 495,507 +0.16(+1.07%)
Aug 04, 2010 15.15 15.28 15.02 15.13 288,230 +0.03(+0.18%)
Aug 03, 2010 15.23 15.47 15.06 15.10 163,837 -0.17(-1.12%)
Aug 02, 2010 15.42 15.55 15.18 15.27 202,274 +0.14(+0.95%)
Jul 30, 2010 15.13 15.62 15.09 15.13 311,599 -0.30(-1.93%)
Jul 29, 2010 15.62 15.65 15.09 15.42 244,656 -0.11(-0.70%)
Jul 28, 2010 15.90 15.98 15.39 15.53 363,779 -0.40(-2.49%)
Jul 27, 2010 15.67 16.02 15.57 15.93 472,717 +0.37(+2.37%)
Jul 26, 2010 15.26 15.59 14.87 15.56 477,999 +0.29(+1.89%)
Jul 23, 2010 14.89 15.58 14.77 15.27 308,633 +0.34(+2.29%)
Jul 22, 2010 14.23 15.02 14.14 14.93 557,230 +0.94(+6.69%)
Jul 21, 2010 14.41 14.50 13.97 13.99 262,486 -0.27(-1.89%)
Jul 20, 2010 14.05 14.31 13.42 14.26 504,039 +0.04(+0.32%)
Jul 19, 2010 14.38 14.45 14.12 14.22 344,530 -0.13(-0.94%)
Jul 16, 2010 14.35 15.23 14.30 14.35 586,815 -0.97(-6.35%)
Jul 15, 2010 15.50 15.55 15.11 15.32 485,271 -0.14(-0.93%)
Jul 14, 2010 16.10 16.20 15.35 15.47 588,059 -0.66(-4.08%)
Jul 13, 2010 16.13 16.17 15.71 16.13 4,420 +0.68(+4.43%)
Jul 12, 2010 15.47 15.65 15.32 15.44 393,956 -0.13(-0.87%)
Jul 09, 2010 15.58 15.63 15.33 15.58 447,327 +0.12(+0.76%)
Jul 08, 2010 15.46 15.50 14.59 15.46 1,140 +1.00(+6.91%)
Jul 07, 2010 14.46 14.50 13.97 14.46 573,270 +0.50(+3.55%)
Jul 06, 2010 13.96 15.04 13.93 13.96 2,106 -0.79(-5.37%)
Jul 02, 2010 14.76 15.10 14.48 14.76 150,174 -0.15(-1.03%)
Jul 01, 2010 15.14 15.25 14.64 14.91 244,006 -0.16(-1.07%)
Jun 30, 2010 15.07 15.50 14.98 15.07 5,621 -0.23(-1.47%)
Jun 29, 2010 16.07 16.07 15.17 15.30 348,913 -0.93(-5.72%)
Jun 25, 2010 16.22 16.29 15.78 16.22 575,394 +0.35(+2.21%)
Jun 24, 2010 15.87 16.50 15.83 15.87 224 -0.41(-2.54%)
Jun 23, 2010 16.08 16.40 15.67 16.29 307,742 +0.14(+0.84%)
Jun 22, 2010 16.15 16.76 16.11 16.15 1,101 -0.20(-1.21%)
Jun 21, 2010 16.80 17.00 16.21 16.35 299,413 -0.31(-1.84%)
Jun 18, 2010 16.66 17.14 16.65 16.66 452,828 -0.20(-1.17%)
Jun 17, 2010 16.85 17.07 16.55 16.85 213 +0.03(+0.16%)
Jun 16, 2010 16.61 17.05 16.58 16.83 325,415 +0.02(+0.11%)
Jun 15, 2010 16.81 16.85 15.86 16.81 1,914 +0.93(+5.84%)
Jun 14, 2010 16.22 16.29 15.85 15.88 433,533 -0.22(-1.40%)
Jun 11, 2010 15.91 16.32 15.86 16.11 426,835 +0.04(+0.22%)
Jun 10, 2010 16.07 16.54 15.83 16.07 1,779 +0.01(+0.06%)
Jun 09, 2010 16.15 16.41 15.87 16.06 240,327 +0.06(+0.39%)
Jun 08, 2010 16.21 16.37 15.77 16.00 343,691 -0.18(-1.11%)
Jun 07, 2010 16.56 16.66 16.14 16.18 460,616 -0.30(-1.80%)
Jun 04, 2010 16.48 16.98 16.41 16.48 475,435 -0.77(-4.44%)
Jun 03, 2010 17.24 17.49 16.79 17.24 332,664 +0.25(+1.48%)
Jun 02, 2010 16.99 17.01 16.43 16.99 413,446 +0.43(+2.61%)
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.