Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.43 12.56 12.26 12.49 19,632,634 -0.13(-1.03%)
Nov 29, 2010 12.43 12.67 12.38 12.62 12,749,882 +0.14(+1.10%)
Nov 26, 2010 12.63 12.71 12.49 12.49 3,897,444 -0.16(-1.23%)
Nov 24, 2010 12.47 12.64 12.64 12.64 10,834,895 +0.30(+2.46%)
Nov 23, 2010 12.49 12.61 12.25 12.34 12,467,797 -0.29(-2.33%)
Nov 22, 2010 12.54 12.71 12.43 12.63 12,548,084 +0.01(+0.06%)
Nov 19, 2010 12.20 12.67 12.18 12.62 19,514,850 +0.40(+3.24%)
Nov 18, 2010 12.02 12.35 12.02 12.23 27,043,728 +0.37(+3.10%)
Nov 17, 2010 11.66 12.00 11.55 11.86 15,025,711 +0.19(+1.63%)
Nov 16, 2010 11.82 11.99 11.65 11.67 20,134,254 -0.36(-2.96%)
Nov 15, 2010 12.23 12.40 12.00 12.03 19,976,110 -0.15(-1.20%)
Nov 12, 2010 12.02 12.56 11.96 12.17 58,346,628 +0.60(+5.15%)
Nov 11, 2010 11.42 11.77 11.26 11.58 29,466,336 -0.12(-1.01%)
Nov 10, 2010 11.64 11.70 11.48 11.70 14,188,425 +0.14(+1.19%)
Nov 09, 2010 11.62 11.71 11.49 11.56 17,273,396 -0.06(-0.53%)
Nov 08, 2010 11.57 11.72 11.48 11.62 16,479,663 +0.05(+0.42%)
Nov 05, 2010 11.47 11.68 11.41 11.57 20,021,134 +0.19(+1.65%)
Nov 04, 2010 11.48 11.59 11.37 11.38 19,045,150 +0.02(+0.16%)
Nov 03, 2010 11.36 11.44 11.06 11.37 18,293,188 +0.09(+0.77%)
Nov 02, 2010 11.10 11.47 11.03 11.28 15,822,893 +0.22(+2.03%)
Nov 01, 2010 11.11 11.28 10.96 11.05 12,905,831 +0.02(+0.16%)
Oct 29, 2010 11.04 11.15 10.92 11.04 15,111,336 -0.03(-0.24%)
Oct 28, 2010 11.20 11.24 10.96 11.06 19,184,592 +0.01(+0.08%)
Oct 27, 2010 10.80 11.09 10.77 11.05 13,529,897 +0.12(+1.09%)
Oct 25, 2010 10.92 11.01 10.81 10.93 18,330,784 +0.10(+0.93%)
Oct 22, 2010 10.25 10.92 10.13 10.83 36,022,456 +0.65(+6.40%)
Oct 21, 2010 10.37 10.39 10.02 10.18 27,579,830 -0.18(-1.77%)
Oct 20, 2010 10.37 10.65 10.19 10.36 20,793,242 +0.00(+0.02%)
Oct 19, 2010 10.20 10.44 10.12 10.36 23,573,586 -0.07(-0.64%)
Oct 18, 2010 10.37 10.47 10.19 10.43 12,204,280 +0.06(+0.62%)
Oct 15, 2010 10.41 10.53 10.25 10.36 17,428,734 +0.12(+1.16%)
Oct 14, 2010 10.42 10.44 10.20 10.25 16,293,538 -0.17(-1.59%)
Oct 13, 2010 10.28 10.56 10.17 10.41 26,380,678 +0.30(+2.95%)
Oct 12, 2010 9.841 10.16 9.759 10.11 16,467,939 +0.19(+1.90%)
Oct 11, 2010 10.02 10.10 9.878 9.924 12,055,165 -0.05(-0.46%)
Oct 08, 2010 9.786 10.05 9.648 9.970 19,257,644 +0.15(+1.50%)
Oct 07, 2010 9.942 9.951 9.529 9.823 20,736,950 -0.07(-0.74%)
Oct 06, 2010 10.39 10.44 9.795 9.896 28,801,138 -0.50(-4.77%)
Oct 05, 2010 10.54 10.56 10.36 10.39 20,521,848 +0.07(+0.71%)
Oct 04, 2010 10.32 10.49 10.11 10.32 20,410,500 -0.10(-0.97%)
Oct 01, 2010 10.88 10.90 10.34 10.42 27,215,428 -0.30(-2.84%)
Sep 30, 2010 11.04 11.17 10.63 10.72 21,448,920 -0.18(-1.67%)
Sep 29, 2010 10.89 11.23 10.79 10.91 26,548,808 -0.08(-0.76%)
Sep 28, 2010 11.03 11.14 10.80 10.99 19,694,114 -0.02(-0.20%)
Sep 27, 2010 11.34 11.35 10.87 11.01 27,218,064 -0.24(-2.16%)
Sep 24, 2010 10.91 11.29 10.82 11.26 29,600,730 +0.59(+5.51%)
Sep 23, 2010 10.58 11.00 10.48 10.67 33,787,676 +0.21(+2.02%)
Sep 22, 2010 10.33 10.55 10.26 10.46 27,231,282 +0.09(+0.89%)
Sep 21, 2010 9.777 10.53 9.777 10.36 48,463,068 +0.53(+5.42%)
Sep 20, 2010 9.685 9.869 9.593 9.832 12,069,452 +0.15(+1.52%)
Sep 17, 2010 9.795 9.805 9.658 9.685 11,352,897 -0.01(-0.09%)
Sep 15, 2010 9.584 9.704 9.456 9.694 15,129,387 +0.02(+0.19%)
Sep 14, 2010 9.685 9.805 9.593 9.676 19,005,978 -0.09(-0.94%)
Sep 13, 2010 9.410 9.887 9.405 9.768 27,662,254 +0.52(+5.66%)
Sep 10, 2010 9.410 9.437 9.162 9.245 16,592,304 -0.10(-1.08%)
Sep 09, 2010 9.593 9.603 9.226 9.346 18,920,894 -0.13(-1.36%)
Sep 08, 2010 9.189 9.538 9.088 9.474 33,315,434 +0.30(+3.30%)
Sep 07, 2010 9.061 9.382 9.043 9.171 24,496,022 +0.08(+0.92%)
Sep 03, 2010 8.997 9.116 8.887 9.088 15,430,279 +0.30(+3.44%)
Sep 02, 2010 8.657 8.813 8.574 8.786 16,238,307 +0.16(+1.80%)
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.