Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.43 12.56 12.26 12.49 19,637,656 -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%)
Oct 01, 2010 10.88 10.89 10.33 10.42 27,222,390 -0.30(-2.84%)
Sep 30, 2010 11.04 11.17 10.63 10.72 21,454,406 -0.18(-1.67%)
Sep 29, 2010 10.88 11.22 10.78 10.90 26,555,600 -0.08(-0.76%)
Sep 28, 2010 11.02 11.14 10.79 10.99 19,699,152 -0.02(-0.20%)
Sep 27, 2010 11.33 11.34 10.87 11.01 27,225,026 -0.24(-2.16%)
Sep 24, 2010 10.90 11.29 10.82 11.25 29,608,302 +0.59(+5.51%)
Sep 23, 2010 10.57 11.00 10.48 10.66 33,796,320 +0.21(+2.02%)
Sep 22, 2010 10.33 10.55 10.26 10.45 27,238,248 +0.09(+0.89%)
Sep 21, 2010 9.775 10.53 9.775 10.36 48,475,468 +0.53(+5.42%)
Sep 20, 2010 9.683 9.866 9.591 9.829 12,072,539 +0.15(+1.52%)
Sep 17, 2010 9.793 9.802 9.655 9.683 11,355,801 -0.01(-0.09%)
Sep 15, 2010 9.582 9.701 9.453 9.692 15,133,257 +0.02(+0.19%)
Sep 14, 2010 9.683 9.802 9.591 9.674 19,010,840 -0.09(-0.94%)
Sep 13, 2010 9.407 9.885 9.403 9.765 27,669,330 +0.52(+5.66%)
Sep 10, 2010 9.407 9.435 9.160 9.242 16,596,548 -0.10(-1.08%)
Sep 09, 2010 9.591 9.600 9.224 9.343 18,925,734 -0.13(-1.36%)
Sep 08, 2010 9.187 9.536 9.086 9.472 33,323,956 +0.30(+3.30%)
Sep 07, 2010 9.059 9.380 9.040 9.169 24,502,288 +0.08(+0.92%)
Sep 03, 2010 8.994 9.114 8.884 9.085 15,434,227 +0.30(+3.44%)
Sep 02, 2010 8.655 8.811 8.572 8.783 16,242,461 +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.