Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.57 12.85 12.23 12.23 540,980 -0.39(-3.09%)
Aug 30, 2010 12.72 12.94 12.61 12.62 227,781 -0.12(-0.94%)
Aug 27, 2010 12.44 12.80 12.15 12.74 405,474 +0.50(+4.08%)
Aug 26, 2010 12.39 12.64 12.10 12.24 193,796 -0.12(-0.97%)
Aug 25, 2010 12.02 12.42 12.02 12.36 306,625 +0.25(+2.06%)
Aug 24, 2010 12.33 12.49 12.05 12.11 389,079 -0.39(-3.12%)
Aug 23, 2010 12.50 12.70 12.20 12.50 539,871 +0.02(+0.16%)
Aug 20, 2010 12.35 12.58 12.04 12.48 306,274 +0.03(+0.24%)
Aug 19, 2010 12.56 12.75 12.24 12.45 360,971 -0.22(-1.72%)
Aug 18, 2010 12.61 12.98 12.29 12.67 425,273 +0.08(+0.62%)
Aug 17, 2010 12.93 13.31 12.56 12.59 496,386 -0.14(-1.10%)
Aug 16, 2010 12.17 12.83 12.17 12.73 791,337 +0.45(+3.66%)
Aug 13, 2010 12.10 12.56 12.09 12.28 491,589 +0.13(+1.07%)
Aug 12, 2010 11.89 12.23 11.72 12.15 396,984 +0.06(+0.50%)
Aug 11, 2010 12.01 12.34 12.01 12.09 405,173 -0.24(-1.95%)
Aug 10, 2010 11.88 12.40 11.81 12.33 515,894 +0.28(+2.32%)
Aug 09, 2010 11.81 12.07 11.63 12.05 308,746 +0.34(+2.90%)
Aug 06, 2010 11.74 11.74 11.34 11.71 240,021 -0.19(-1.60%)
Aug 05, 2010 12.11 12.11 11.84 11.90 243,094 -0.36(-2.94%)
Aug 04, 2010 12.03 12.35 11.77 12.26 459,168 +0.54(+4.61%)
Aug 03, 2010 11.61 11.87 11.37 11.72 267,200 +0.08(+0.69%)
Aug 02, 2010 11.33 11.69 11.29 11.64 238,320 +0.48(+4.30%)
Jul 30, 2010 10.92 11.31 10.91 11.16 337,686 +0.04(+0.36%)
Jul 29, 2010 11.63 11.65 11.05 11.12 370,125 -0.36(-3.14%)
Jul 28, 2010 11.84 11.84 11.46 11.48 282,441 -0.42(-3.53%)
Jul 27, 2010 11.90 12.06 11.77 11.90 662,922 +0.10(+0.85%)
Jul 26, 2010 11.58 11.86 11.50 11.80 698,730 +0.30(+2.61%)
Jul 23, 2010 11.13 11.63 10.79 11.50 502,442 +0.31(+2.77%)
Jul 22, 2010 10.97 11.25 10.97 11.19 729,737 +0.43(+4.00%)
Jul 21, 2010 11.24 11.26 10.74 10.76 182,684 -0.37(-3.32%)
Jul 20, 2010 10.79 11.14 10.79 11.13 127,914 +0.16(+1.46%)
Jul 19, 2010 10.92 11.05 10.77 10.97 211,637 +0.09(+0.83%)
Jul 16, 2010 11.19 11.21 10.82 10.88 269,283 -0.44(-3.89%)
Jul 15, 2010 11.55 11.55 11.21 11.32 235,673 -0.23(-1.99%)
Jul 14, 2010 11.22 11.60 11.21 11.55 268,855 +0.25(+2.21%)
Jul 13, 2010 11.25 11.35 11.11 11.30 249,797 +0.23(+2.08%)
Jul 12, 2010 11.43 11.56 11.04 11.07 261,609 -0.38(-3.32%)
Jul 09, 2010 11.19 11.49 11.10 11.45 260,158 +0.21(+1.87%)
Jul 08, 2010 11.48 11.48 11.03 11.24 473,457 -0.13(-1.14%)
Jul 07, 2010 11.11 11.39 11.01 11.37 232,177 +0.34(+3.08%)
Jul 06, 2010 11.62 11.77 10.89 11.03 813,412 -0.43(-3.75%)
Jul 02, 2010 11.40 11.61 11.08 11.46 254,830 +0.17(+1.51%)
Jul 01, 2010 11.55 11.55 10.68 11.29 428,553 -0.27(-2.34%)
Jun 30, 2010 11.13 12.02 11.10 11.56 474,957 +0.46(+4.14%)
Jun 29, 2010 11.20 11.34 10.95 11.10 311,011 -0.08(-0.72%)
Jun 25, 2010 10.84 11.18 10.53 11.18 839,294 +0.39(+3.61%)
Jun 24, 2010 10.99 11.10 10.75 10.79 337,565 -0.30(-2.71%)
Jun 23, 2010 11.13 11.29 10.87 11.09 148,562 -0.05(-0.45%)
Jun 22, 2010 11.47 11.64 11.11 11.14 226,658 -0.32(-2.79%)
Jun 21, 2010 11.60 11.90 11.36 11.46 247,359 -0.01(-0.09%)
Jun 18, 2010 11.41 11.50 11.19 11.47 530,310 +0.08(+0.70%)
Jun 17, 2010 11.73 11.74 11.22 11.39 316,578 -0.26(-2.23%)
Jun 16, 2010 10.51 11.73 10.31 11.65 980,354 +1.09(+10.32%)
Jun 15, 2010 10.21 10.60 10.01 10.56 407,031 +0.43(+4.24%)
Jun 14, 2010 10.26 10.41 10.04 10.13 300,662 +0.00(+0.00%)
Jun 11, 2010 9.620 10.13 9.620 10.13 346,018 +0.32(+3.26%)
Jun 10, 2010 9.920 9.980 9.600 9.810 418,543 +0.08(+0.82%)
Jun 09, 2010 9.350 9.970 9.260 9.730 531,153 +0.51(+5.53%)
Jun 08, 2010 9.320 9.420 8.920 9.220 241,056 -0.07(-0.75%)
Jun 07, 2010 9.640 9.830 9.240 9.290 368,886 -0.30(-3.08%)
Jun 04, 2010 10.06 10.45 9.558 9.585 302,536 -0.79(-7.66%)
Jun 03, 2010 10.21 10.50 10.14 10.38 249,337 +0.13(+1.27%)
Jun 02, 2010 9.810 10.29 9.700 10.25 622,794 +0.45(+4.59%)
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.