Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.442 3.495 3.377 3.413 777,032 -0.03(-0.87%)
Dec 30, 2010 3.478 3.513 3.410 3.442 804,572 -0.05(-1.36%)
Dec 29, 2010 3.435 3.495 3.397 3.490 695,344 +0.06(+1.60%)
Dec 28, 2010 3.440 3.450 3.385 3.435 369,160 +0.01(+0.22%)
Dec 27, 2010 3.405 3.445 3.375 3.428 449,940 +0.03(+0.73%)
Dec 23, 2010 3.360 3.490 3.348 3.402 1,292,516 -0.05(-1.52%)
Dec 22, 2010 3.400 3.458 3.377 3.455 802,380 +0.05(+1.47%)
Dec 21, 2010 3.400 3.425 3.357 3.405 629,576 +0.02(+0.74%)
Dec 20, 2010 3.288 3.400 3.288 3.380 1,273,832 +0.10(+3.13%)
Dec 17, 2010 3.277 3.300 3.212 3.277 3,251,912 -0.01(-0.23%)
Dec 16, 2010 3.220 3.306 3.220 3.285 1,666,108 +0.08(+2.42%)
Dec 15, 2010 3.220 3.263 3.197 3.208 1,429,960 -0.03(-1.00%)
Dec 14, 2010 3.020 3.240 3.000 3.240 1,786,528 +0.22(+7.37%)
Dec 13, 2010 3.058 3.067 3.018 3.018 756,704 -0.03(-1.06%)
Dec 10, 2010 3.053 3.065 3.033 3.050 1,707,032 +0.01(+0.32%)
Dec 09, 2010 3.050 3.072 3.002 3.040 800,364 +0.01(+0.41%)
Dec 08, 2010 3.053 3.083 3.007 3.027 1,123,000 -0.01(-0.41%)
Dec 07, 2010 2.973 3.087 2.945 3.040 1,348,716 +0.04(+1.33%)
Dec 06, 2010 2.938 3.013 2.938 3.000 947,912 +0.05(+1.69%)
Dec 03, 2010 2.920 2.973 2.920 2.950 811,636 +0.01(+0.43%)
Dec 02, 2010 2.985 3.000 2.930 2.938 1,069,520 -0.04(-1.34%)
Dec 01, 2010 2.880 3.027 2.880 2.978 1,719,968 +0.16(+5.63%)
Nov 30, 2010 2.845 2.905 2.806 2.819 1,947,680 -0.05(-1.87%)
Nov 29, 2010 2.947 2.955 2.810 2.873 2,092,552 -0.10(-3.28%)
Nov 26, 2010 2.965 2.987 2.947 2.970 313,104 -0.02(-0.67%)
Nov 24, 2010 2.970 2.990 2.990 2.990 862,172 +0.04(+1.27%)
Nov 23, 2010 2.933 2.965 2.902 2.953 784,476 -0.01(-0.51%)
Nov 22, 2010 2.960 3.035 2.922 2.967 944,332 -0.02(-0.50%)
Nov 19, 2010 2.978 3.095 2.975 2.982 1,829,472 +0.01(+0.34%)
Nov 18, 2010 2.942 2.995 2.915 2.973 1,205,572 +0.06(+2.06%)
Nov 17, 2010 2.980 2.980 2.897 2.913 1,656,892 -0.05(-1.69%)
Nov 16, 2010 2.962 3.025 2.924 2.962 1,877,032 -0.01(-0.25%)
Nov 15, 2010 2.930 2.990 2.930 2.970 1,032,992 +0.04(+1.45%)
Nov 12, 2010 2.950 2.993 2.915 2.928 1,552,608 -0.05(-1.68%)
Nov 11, 2010 3.000 3.025 2.950 2.978 2,013,596 -0.06(-1.89%)
Nov 10, 2010 2.990 3.040 2.902 3.035 2,635,484 +0.06(+1.85%)
Nov 09, 2010 2.820 3.025 2.803 2.980 11,102,152 +0.23(+8.27%)
Nov 08, 2010 2.695 2.772 2.558 2.752 4,478,040 +0.04(+1.47%)
Nov 05, 2010 2.562 2.922 2.478 2.712 29,506,004 -0.77(-22.00%)
Nov 04, 2010 3.530 3.587 3.453 3.478 1,638,404 +0.00(+0.00%)
Nov 03, 2010 3.455 3.500 3.420 3.478 946,972 +0.02(+0.43%)
Nov 02, 2010 3.433 3.490 3.385 3.462 904,588 +0.08(+2.29%)
Nov 01, 2010 3.453 3.495 3.350 3.385 1,464,064 -0.06(-1.81%)
Oct 29, 2010 3.470 3.505 3.433 3.447 663,664 -0.02(-0.51%)
Oct 28, 2010 3.540 3.540 3.455 3.465 550,816 -0.04(-1.07%)
Oct 27, 2010 3.515 3.560 3.470 3.502 1,009,552 -0.01(-0.36%)
Oct 25, 2010 3.575 3.580 3.465 3.515 1,037,624 -0.02(-0.64%)
Oct 22, 2010 3.467 3.538 3.430 3.538 613,716 +0.08(+2.31%)
Oct 21, 2010 3.545 3.553 3.428 3.458 1,148,524 -0.06(-1.71%)
Oct 20, 2010 3.547 3.598 3.487 3.518 1,127,524 -0.02(-0.42%)
Oct 19, 2010 3.525 3.618 3.500 3.533 1,120,900 -0.05(-1.53%)
Oct 18, 2010 3.545 3.590 3.500 3.587 645,844 +0.06(+1.77%)
Oct 15, 2010 3.598 3.598 3.478 3.525 878,924 -0.02(-0.70%)
Oct 14, 2010 3.562 3.618 3.502 3.550 1,295,692 -0.02(-0.63%)
Oct 13, 2010 3.518 3.618 3.481 3.572 1,691,144 +0.07(+2.07%)
Oct 12, 2010 3.490 3.527 3.450 3.500 808,056 -0.01(-0.36%)
Oct 11, 2010 3.410 3.572 3.410 3.513 1,281,152 +0.10(+2.93%)
Oct 08, 2010 3.333 3.435 3.303 3.413 1,845,932 +0.07(+2.17%)
Oct 07, 2010 3.353 3.355 3.303 3.340 1,168,996 +0.01(+0.30%)
Oct 06, 2010 3.322 3.357 3.295 3.330 965,520 +0.01(+0.21%)
Oct 05, 2010 3.350 3.373 3.303 3.323 2,532,752 +0.01(+0.17%)
Oct 04, 2010 3.315 3.350 3.250 3.317 897,056 +0.00(+0.08%)
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.