Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.23 12.44 12.11 12.32 4,045,388 +0.05(+0.41%)
Dec 30, 2010 12.20 12.37 12.20 12.27 4,097,498 +0.09(+0.74%)
Dec 29, 2010 12.27 12.30 12.13 12.18 4,011,391 -0.10(-0.81%)
Dec 28, 2010 12.36 12.51 12.13 12.28 5,008,091 -0.07(-0.57%)
Dec 27, 2010 12.03 12.40 11.83 12.35 4,268,456 +0.24(+1.98%)
Dec 23, 2010 12.16 12.19 12.01 12.11 3,192,976 -0.09(-0.74%)
Dec 22, 2010 12.24 12.27 11.98 12.20 6,594,049 +0.01(+0.08%)
Dec 21, 2010 11.95 12.32 11.90 12.19 10,601,990 +0.08(+0.66%)
Dec 20, 2010 12.40 12.48 12.00 12.11 8,993,983 -0.19(-1.54%)
Dec 17, 2010 12.44 12.49 12.19 12.30 9,647,143 +0.02(+0.16%)
Dec 16, 2010 12.01 12.29 11.73 12.28 11,859,402 +0.46(+3.89%)
Dec 15, 2010 11.68 11.98 11.42 11.82 10,323,055 +0.17(+1.46%)
Dec 14, 2010 12.28 12.41 11.61 11.65 14,146,433 -0.64(-5.21%)
Dec 13, 2010 12.66 12.68 12.25 12.29 13,347,637 -0.12(-0.97%)
Dec 10, 2010 12.00 12.66 11.96 12.41 16,699,806 +0.48(+4.02%)
Dec 09, 2010 11.78 11.94 11.64 11.93 11,980,825 +0.27(+2.32%)
Dec 08, 2010 11.70 11.90 11.46 11.66 11,948,148 +0.06(+0.52%)
Dec 07, 2010 12.04 12.18 11.60 11.60 10,759,174 -0.12(-1.02%)
Dec 06, 2010 11.93 12.00 11.67 11.72 10,709,329 +0.02(+0.17%)
Dec 03, 2010 11.44 11.79 11.37 11.70 12,007,055 +0.23(+2.01%)
Dec 02, 2010 10.85 11.53 10.80 11.47 14,509,199 +0.72(+6.70%)
Dec 01, 2010 10.58 10.87 10.57 10.75 7,784,105 +0.36(+3.46%)
Nov 30, 2010 10.68 10.80 10.36 10.39 25,752,296 -0.40(-3.71%)
Nov 29, 2010 10.61 10.85 10.57 10.79 8,985,922 +0.15(+1.41%)
Nov 26, 2010 10.79 10.81 10.62 10.64 3,435,066 -0.26(-2.39%)
Nov 24, 2010 10.50 10.90 10.90 10.90 8,939,041 +0.47(+4.51%)
Nov 23, 2010 10.25 10.44 10.20 10.43 7,222,185 +0.03(+0.29%)
Nov 22, 2010 10.08 10.44 10.05 10.40 9,732,224 +0.29(+2.87%)
Nov 19, 2010 10.11 10.19 10.03 10.11 13,247,113 -0.11(-1.08%)
Nov 18, 2010 9.960 10.37 9.960 10.22 9,850,946 +0.40(+4.07%)
Nov 17, 2010 9.590 9.850 9.570 9.820 11,848,636 +0.26(+2.72%)
Nov 16, 2010 9.910 9.940 9.430 9.560 11,588,820 -0.45(-4.50%)
Nov 15, 2010 10.01 10.15 9.820 10.01 9,959,288 +0.09(+0.91%)
Nov 12, 2010 10.15 10.24 9.790 9.920 10,964,084 -0.26(-2.55%)
Nov 11, 2010 10.02 10.28 9.860 10.18 10,290,095 +0.01(+0.10%)
Nov 10, 2010 10.13 10.23 9.980 10.17 12,098,901 +0.03(+0.30%)
Nov 09, 2010 10.43 10.46 10.09 10.14 10,408,875 -0.32(-3.04%)
Nov 08, 2010 10.20 10.53 10.20 10.46 16,525,928 +0.18(+1.73%)
Nov 05, 2010 9.870 10.66 9.670 10.28 33,035,965 +1.35(+15.12%)
Nov 04, 2010 8.900 9.000 8.750 8.930 12,359,914 +0.08(+0.90%)
Nov 03, 2010 8.740 8.850 8.610 8.850 6,867,750 +0.09(+1.03%)
Nov 02, 2010 8.860 9.000 8.740 8.760 9,669,314 -0.06(-0.68%)
Nov 01, 2010 8.950 9.060 8.780 8.820 8,657,284 -0.04(-0.45%)
Oct 29, 2010 8.670 8.980 8.650 8.860 7,163,806 +0.22(+2.55%)
Oct 28, 2010 8.640 8.710 8.460 8.640 5,019,539 +0.01(+0.12%)
Oct 27, 2010 8.360 8.640 8.360 8.630 7,536,173 +0.40(+4.86%)
Oct 25, 2010 8.140 8.350 8.140 8.230 6,010,929 +0.08(+0.98%)
Oct 22, 2010 7.950 8.155 7.930 8.150 10,362,830 +0.21(+2.64%)
Oct 21, 2010 8.220 8.260 7.740 7.940 17,110,164 -0.29(-3.52%)
Oct 20, 2010 8.160 8.260 8.090 8.230 6,687,094 +0.08(+0.98%)
Oct 19, 2010 8.250 8.350 8.060 8.150 7,607,491 -0.20(-2.40%)
Oct 18, 2010 8.380 8.450 8.320 8.350 6,247,464 -0.04(-0.48%)
Oct 15, 2010 8.400 8.530 8.280 8.390 9,995,033 +0.13(+1.57%)
Oct 14, 2010 8.630 8.650 8.240 8.260 13,278,534 -0.38(-4.40%)
Oct 13, 2010 8.590 8.700 8.460 8.640 5,605,833 +0.10(+1.17%)
Oct 12, 2010 8.510 8.670 8.460 8.540 8,306,721 +0.02(+0.23%)
Oct 11, 2010 8.260 8.620 8.260 8.520 12,040,760 +0.25(+3.02%)
Oct 08, 2010 8.210 8.300 8.030 8.270 11,331,720 +0.08(+0.98%)
Oct 07, 2010 8.160 8.230 8.000 8.190 7,423,906 +0.07(+0.86%)
Oct 06, 2010 8.350 8.436 7.980 8.120 14,974,240 -0.28(-3.28%)
Oct 05, 2010 8.150 8.610 8.130 8.395 22,858,763 +0.41(+5.20%)
Oct 04, 2010 7.830 8.000 7.790 7.980 9,739,878 +0.10(+1.27%)
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.