Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.93 17.93 14.70 14.78 111,981 -0.20(-1.34%)
Nov 29, 2010 15.13 15.13 14.57 14.98 70,774 -0.32(-2.09%)
Nov 26, 2010 15.30 15.47 15.25 15.30 5,968 -0.12(-0.78%)
Nov 24, 2010 14.63 15.42 15.42 15.42 74,999 +0.88(+6.05%)
Nov 23, 2010 14.51 14.81 13.92 14.54 46,728 -0.11(-0.75%)
Nov 22, 2010 15.13 15.32 14.34 14.65 56,243 -0.57(-3.75%)
Nov 19, 2010 16.25 16.25 15.15 15.22 218,903 -1.01(-6.22%)
Nov 18, 2010 16.45 16.64 16.00 16.23 59,185 -0.04(-0.25%)
Nov 17, 2010 16.15 16.43 15.66 16.27 92,355 +0.21(+1.31%)
Nov 16, 2010 16.58 16.68 15.73 16.06 46,637 -0.57(-3.43%)
Nov 15, 2010 16.11 17.06 16.11 16.63 32,219 +0.53(+3.29%)
Nov 12, 2010 16.00 16.23 15.99 16.10 156,544 -0.04(-0.25%)
Nov 11, 2010 16.02 16.49 15.80 16.14 37,812 -0.04(-0.25%)
Nov 10, 2010 16.56 16.70 16.07 16.18 35,313 -0.27(-1.64%)
Nov 09, 2010 17.29 17.30 16.38 16.45 80,604 -0.96(-5.51%)
Nov 08, 2010 16.64 17.72 16.64 17.41 103,851 +0.57(+3.38%)
Nov 05, 2010 16.17 17.00 15.81 16.84 146,195 +0.81(+5.05%)
Nov 04, 2010 16.00 16.20 15.75 16.03 130,531 +0.17(+1.07%)
Nov 03, 2010 15.83 16.00 15.67 15.86 96,220 +0.06(+0.38%)
Nov 02, 2010 15.54 15.80 15.38 15.80 42,398 +0.41(+2.66%)
Nov 01, 2010 15.26 15.52 15.02 15.39 32,326 +0.20(+1.32%)
Oct 29, 2010 14.32 15.21 14.17 15.19 147,381 +0.63(+4.33%)
Oct 28, 2010 14.77 14.77 14.37 14.56 29,769 -0.09(-0.61%)
Oct 27, 2010 14.87 15.00 14.30 14.65 83,733 -1.00(-6.39%)
Oct 25, 2010 15.26 15.79 15.01 15.65 78,485 +0.49(+3.23%)
Oct 22, 2010 15.05 15.22 14.90 15.16 81,787 +0.12(+0.80%)
Oct 21, 2010 15.25 15.25 14.71 15.04 84,801 -0.12(-0.79%)
Oct 20, 2010 15.17 15.28 15.12 15.16 102,586 +0.06(+0.40%)
Oct 19, 2010 15.20 15.34 14.83 15.10 214,508 -0.27(-1.76%)
Oct 18, 2010 15.43 15.48 15.32 15.37 43,324 +0.02(+0.13%)
Oct 15, 2010 15.43 15.45 15.30 15.35 165,311 +0.00(+0.00%)
Oct 14, 2010 15.42 15.44 15.11 15.35 262,836 -0.13(-0.84%)
Oct 13, 2010 15.75 15.75 15.00 15.48 184,845 -0.31(-1.96%)
Oct 12, 2010 15.90 15.99 15.40 15.79 316,844 -0.21(-1.31%)
Oct 11, 2010 15.82 16.25 15.56 16.00 82,325 +0.18(+1.14%)
Oct 08, 2010 15.23 15.83 14.78 15.82 566,784 +1.20(+8.21%)
Oct 07, 2010 14.38 14.72 13.65 14.62 70,331 +0.38(+2.67%)
Oct 06, 2010 14.26 15.00 12.96 14.24 325,473 -0.02(-0.14%)
Oct 05, 2010 14.43 14.43 13.61 14.26 187,743 +0.11(+0.78%)
Oct 04, 2010 13.72 14.35 12.71 14.15 217,981 +0.46(+3.36%)
Oct 01, 2010 11.78 14.26 11.24 13.69 613,745 +2.55(+22.89%)
Sep 30, 2010 10.00 11.23 10.00 11.14 149,896 +1.15(+11.51%)
Sep 29, 2010 9.790 9.990 9.790 9.990 63,856 +0.14(+1.42%)
Sep 28, 2010 9.770 9.890 9.650 9.850 76,130 +0.07(+0.72%)
Sep 27, 2010 9.710 9.830 9.500 9.780 97,298 +0.07(+0.72%)
Sep 24, 2010 9.130 9.780 9.000 9.710 94,450 +0.71(+7.89%)
Sep 23, 2010 8.730 9.050 8.730 9.000 42,930 +0.19(+2.16%)
Sep 22, 2010 8.680 8.860 8.660 8.810 17,816 +0.07(+0.80%)
Sep 21, 2010 8.720 8.820 8.720 8.740 45,620 -0.01(-0.11%)
Sep 20, 2010 8.500 8.760 8.430 8.750 37,289 +0.30(+3.55%)
Sep 17, 2010 8.610 8.610 8.260 8.450 86,156 -0.04(-0.47%)
Sep 15, 2010 8.430 8.700 8.430 8.490 154,897 -0.01(-0.12%)
Sep 14, 2010 8.750 8.750 8.251 8.500 47,515 -0.24(-2.75%)
Sep 13, 2010 8.540 8.800 8.400 8.740 26,217 +0.26(+3.07%)
Sep 10, 2010 8.350 8.620 8.260 8.480 38,372 +0.08(+0.95%)
Sep 09, 2010 8.820 8.820 8.250 8.400 29,125 -0.35(-4.00%)
Sep 08, 2010 8.950 8.990 8.650 8.750 45,083 -0.22(-2.45%)
Sep 07, 2010 8.790 9.180 8.700 8.970 47,511 +0.28(+3.22%)
Sep 03, 2010 8.640 9.300 8.570 8.690 43,239 +0.08(+0.93%)
Sep 02, 2010 8.750 8.750 8.500 8.610 12,853 -0.17(-1.94%)
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.