Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.77 14.15 13.75 14.13 10,658,660 +0.38(+2.74%)
Dec 30, 2010 13.69 13.84 13.65 13.76 4,752,833 +0.05(+0.33%)
Dec 29, 2010 13.70 13.81 13.58 13.71 4,839,313 +0.00(+0.00%)
Dec 28, 2010 13.77 13.86 13.63 13.71 5,291,418 -0.06(-0.40%)
Dec 27, 2010 13.66 13.87 13.41 13.77 6,959,538 +0.07(+0.54%)
Dec 23, 2010 13.79 13.79 13.64 13.69 7,457,634 -0.10(-0.73%)
Dec 22, 2010 13.62 13.81 13.49 13.79 13,019,923 +0.15(+1.08%)
Dec 21, 2010 13.26 13.65 13.25 13.65 12,719,372 +0.51(+3.91%)
Dec 20, 2010 13.23 13.30 13.12 13.13 9,372,586 -0.06(-0.42%)
Dec 17, 2010 13.12 13.26 12.97 13.19 16,165,420 +0.08(+0.58%)
Dec 16, 2010 13.23 13.31 13.08 13.11 17,211,676 +0.02(+0.12%)
Dec 15, 2010 13.42 13.58 13.08 13.10 17,002,020 -0.30(-2.21%)
Dec 14, 2010 13.63 13.88 13.37 13.39 20,569,926 +0.02(+0.16%)
Dec 13, 2010 13.78 13.80 13.34 13.37 16,592,118 -0.35(-2.54%)
Dec 10, 2010 13.64 13.85 13.60 13.72 12,309,445 +0.08(+0.57%)
Dec 09, 2010 13.54 13.73 13.34 13.64 25,670,394 -0.23(-1.64%)
Dec 08, 2010 13.73 14.01 13.63 13.87 16,704,475 +0.12(+0.87%)
Dec 07, 2010 13.63 14.07 13.60 13.75 27,934,908 +0.43(+3.22%)
Dec 06, 2010 13.62 13.65 13.26 13.32 11,942,236 -0.25(-1.88%)
Dec 03, 2010 13.13 13.57 13.11 13.57 16,510,012 +0.38(+2.85%)
Dec 02, 2010 13.04 13.28 13.03 13.20 14,418,060 +0.16(+1.20%)
Dec 01, 2010 12.74 13.12 12.72 13.04 17,066,264 +0.55(+4.42%)
Nov 30, 2010 12.43 12.56 12.26 12.49 19,637,656 -0.13(-1.03%)
Nov 29, 2010 12.43 12.67 12.37 12.62 12,753,144 +0.14(+1.10%)
Nov 26, 2010 12.63 12.70 12.48 12.48 3,898,441 -0.16(-1.23%)
Nov 24, 2010 12.46 12.64 12.64 12.64 10,837,667 +0.30(+2.45%)
Nov 23, 2010 12.48 12.61 12.24 12.34 12,470,986 -0.29(-2.32%)
Nov 22, 2010 12.54 12.70 12.43 12.63 12,551,294 +0.01(+0.06%)
Nov 19, 2010 12.20 12.67 12.18 12.62 19,519,842 +0.40(+3.24%)
Nov 18, 2010 12.01 12.34 12.01 12.22 27,050,646 +0.37(+3.10%)
Nov 17, 2010 11.66 12.00 11.55 11.86 15,029,555 +0.19(+1.63%)
Nov 16, 2010 11.82 11.99 11.65 11.67 20,139,406 -0.36(-2.96%)
Nov 15, 2010 12.22 12.40 12.00 12.02 19,981,220 -0.15(-1.20%)
Nov 12, 2010 12.01 12.56 11.96 12.17 58,361,552 +0.60(+5.15%)
Nov 11, 2010 11.42 11.77 11.26 11.57 29,473,874 -0.12(-1.01%)
Nov 10, 2010 11.64 11.69 11.47 11.69 14,192,055 +0.14(+1.19%)
Nov 09, 2010 11.62 11.71 11.49 11.55 17,277,816 -0.06(-0.53%)
Nov 08, 2010 11.56 11.72 11.47 11.62 16,483,879 +0.05(+0.42%)
Nov 05, 2010 11.46 11.67 11.41 11.57 20,026,256 +0.19(+1.65%)
Nov 04, 2010 11.47 11.59 11.36 11.38 19,050,022 +0.02(+0.16%)
Nov 03, 2010 11.35 11.44 11.06 11.36 18,297,868 +0.09(+0.77%)
Nov 02, 2010 11.10 11.46 11.03 11.28 15,826,941 +0.22(+2.04%)
Nov 01, 2010 11.11 11.28 10.96 11.05 12,909,132 +0.02(+0.16%)
Oct 29, 2010 11.04 11.15 10.92 11.03 15,115,202 -0.03(-0.25%)
Oct 28, 2010 11.20 11.23 10.96 11.06 19,189,500 +0.01(+0.08%)
Oct 27, 2010 10.79 11.09 10.77 11.05 13,533,358 +0.12(+1.09%)
Oct 25, 2010 10.91 11.01 10.81 10.93 18,335,474 +0.10(+0.93%)
Oct 22, 2010 10.24 10.91 10.13 10.83 36,031,668 +0.65(+6.40%)
Oct 21, 2010 10.37 10.39 10.02 10.18 27,586,886 -0.18(-1.77%)
Oct 20, 2010 10.37 10.65 10.19 10.36 20,798,562 +0.00(+0.02%)
Oct 19, 2010 10.20 10.44 10.11 10.36 23,579,616 -0.07(-0.64%)
Oct 18, 2010 10.37 10.47 10.19 10.43 12,207,402 +0.06(+0.62%)
Oct 15, 2010 10.41 10.53 10.24 10.36 17,433,192 +0.12(+1.16%)
Oct 14, 2010 10.42 10.44 10.20 10.24 16,297,707 -0.17(-1.59%)
Oct 13, 2010 10.28 10.55 10.17 10.41 26,387,426 +0.30(+2.95%)
Oct 12, 2010 9.839 10.16 9.756 10.11 16,472,152 +0.19(+1.90%)
Oct 11, 2010 10.01 10.10 9.875 9.921 12,058,249 -0.05(-0.46%)
Oct 08, 2010 9.784 10.05 9.646 9.967 19,262,570 +0.15(+1.50%)
Oct 07, 2010 9.940 9.949 9.527 9.820 20,742,256 -0.07(-0.74%)
Oct 06, 2010 10.39 10.44 9.793 9.894 28,808,506 -0.50(-4.77%)
Oct 05, 2010 10.54 10.55 10.36 10.39 20,527,098 +0.07(+0.71%)
Oct 04, 2010 10.32 10.49 10.10 10.32 20,415,722 -0.10(-0.97%)
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.