Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.88 12.12 11.81 11.99 21,928,302 -0.07(-0.62%)
Nov 29, 2010 12.01 12.12 11.83 12.07 17,238,170 -0.14(-1.12%)
Nov 26, 2010 12.22 12.28 12.18 12.20 5,934,461 -0.13(-1.08%)
Nov 24, 2010 12.04 12.34 12.34 12.34 26,301,852 +0.42(+3.55%)
Nov 23, 2010 11.96 12.05 11.81 11.91 21,940,388 -0.18(-1.52%)
Nov 22, 2010 11.99 12.18 11.95 12.10 17,129,258 +0.04(+0.36%)
Nov 19, 2010 11.94 12.11 11.87 12.05 17,253,210 +0.07(+0.59%)
Nov 18, 2010 11.84 12.09 11.78 11.98 17,354,132 +0.23(+1.97%)
Nov 17, 2010 11.65 11.81 11.54 11.75 13,379,372 +0.06(+0.50%)
Nov 16, 2010 11.91 12.07 11.67 11.69 18,942,196 -0.32(-2.66%)
Nov 15, 2010 11.74 12.10 11.74 12.01 24,305,788 +0.23(+1.97%)
Nov 12, 2010 11.98 11.98 11.64 11.78 16,560,044 -0.21(-1.79%)
Nov 11, 2010 11.75 12.08 11.71 12.00 14,604,033 +0.11(+0.89%)
Nov 10, 2010 11.75 12.00 11.71 11.89 19,439,676 +0.12(+0.99%)
Nov 09, 2010 12.03 12.03 11.70 11.77 19,305,448 -0.18(-1.50%)
Nov 08, 2010 11.90 12.06 11.78 11.95 20,005,438 -0.09(-0.78%)
Nov 05, 2010 11.93 12.21 11.84 12.05 46,955,192 +0.44(+3.76%)
Nov 04, 2010 11.58 11.71 11.53 11.61 37,682,784 +0.25(+2.23%)
Nov 03, 2010 11.24 11.43 11.17 11.36 17,117,918 +0.09(+0.76%)
Nov 02, 2010 11.27 11.37 11.22 11.27 11,903,779 +0.03(+0.24%)
Nov 01, 2010 11.19 11.31 11.10 11.24 14,214,178 +0.10(+0.88%)
Oct 29, 2010 10.98 11.22 10.96 11.14 17,342,928 +0.13(+1.17%)
Oct 28, 2010 11.10 11.12 10.94 11.02 10,419,394 -0.01(-0.11%)
Oct 27, 2010 11.01 11.05 10.93 11.03 14,268,023 -0.05(-0.46%)
Oct 25, 2010 11.14 11.24 11.06 11.08 14,602,701 -0.04(-0.35%)
Oct 22, 2010 10.55 11.16 10.55 11.12 29,179,964 +0.47(+4.40%)
Oct 21, 2010 10.72 10.85 10.54 10.65 13,626,562 -0.06(-0.58%)
Oct 20, 2010 10.57 10.82 10.55 10.71 17,113,492 +0.14(+1.37%)
Oct 19, 2010 10.63 10.72 10.47 10.57 17,447,364 -0.11(-0.99%)
Oct 18, 2010 10.71 10.75 10.61 10.67 14,050,191 -0.07(-0.69%)
Oct 15, 2010 10.77 10.77 10.60 10.75 15,150,395 +0.04(+0.42%)
Oct 14, 2010 10.59 10.83 10.59 10.70 18,709,510 +0.06(+0.61%)
Oct 13, 2010 10.63 10.67 10.49 10.64 18,404,872 +0.05(+0.44%)
Oct 12, 2010 10.15 10.65 10.11 10.59 37,184,744 +0.45(+4.42%)
Oct 11, 2010 10.14 10.30 10.09 10.14 14,715,436 -0.03(-0.31%)
Oct 08, 2010 10.18 10.26 10.02 10.17 11,817,053 +0.00(+0.00%)
Oct 07, 2010 10.19 10.23 10.08 10.17 13,300,820 -0.01(-0.11%)
Oct 06, 2010 10.18 10.23 10.04 10.18 18,961,228 -0.06(-0.57%)
Oct 05, 2010 10.17 10.30 10.13 10.24 18,306,658 +0.22(+2.18%)
Oct 04, 2010 10.07 10.12 9.900 10.02 13,980,135 -0.10(-0.96%)
Oct 01, 2010 10.10 10.18 9.964 10.12 22,366,234 +0.15(+1.53%)
Sep 30, 2010 10.12 10.18 9.904 9.970 21,451,918 -0.10(-0.97%)
Sep 29, 2010 10.22 10.22 10.01 10.07 16,742,078 -0.13(-1.30%)
Sep 28, 2010 10.29 10.37 10.04 10.20 19,180,276 -0.00(-0.04%)
Sep 27, 2010 10.16 10.29 10.16 10.20 19,517,386 +0.01(+0.08%)
Sep 24, 2010 10.09 10.22 10.08 10.20 29,731,954 +0.27(+2.67%)
Sep 23, 2010 10.01 10.22 9.900 9.931 18,026,362 -0.19(-1.85%)
Sep 22, 2010 10.24 10.32 10.08 10.12 15,694,365 -0.09(-0.88%)
Sep 21, 2010 10.23 10.28 10.14 10.21 18,397,712 -0.05(-0.46%)
Sep 20, 2010 9.993 10.28 9.966 10.25 16,945,860 +0.29(+2.94%)
Sep 17, 2010 10.09 10.10 9.923 9.962 21,391,644 -0.09(-0.85%)
Sep 15, 2010 9.986 10.06 9.923 10.05 14,288,373 -0.01(-0.12%)
Sep 14, 2010 10.03 10.09 9.962 10.06 15,700,383 +0.01(+0.12%)
Sep 13, 2010 9.970 10.15 9.970 10.05 22,249,916 +0.14(+1.38%)
Sep 10, 2010 9.732 9.927 9.697 9.911 16,399,286 +0.22(+2.30%)
Sep 09, 2010 9.744 9.744 9.572 9.689 13,235,228 +0.02(+0.20%)
Sep 08, 2010 9.712 9.794 9.634 9.669 15,639,239 -0.04(-0.36%)
Sep 07, 2010 9.712 9.771 9.627 9.705 16,440,143 -0.08(-0.80%)
Sep 03, 2010 9.748 9.829 9.646 9.783 15,090,653 +0.16(+1.66%)
Sep 02, 2010 9.232 9.630 9.190 9.623 30,665,686 +0.38(+4.14%)
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.