Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.77 11.94 11.68 11.91 3,578,353 +0.12(+1.02%)
Dec 30, 2010 11.77 11.83 11.68 11.79 3,351,185 +0.02(+0.17%)
Dec 29, 2010 11.90 11.94 11.66 11.77 4,627,071 -0.06(-0.51%)
Dec 28, 2010 11.87 12.00 11.73 11.83 8,359,636 +0.03(+0.25%)
Dec 27, 2010 11.97 12.00 11.43 11.80 12,780,968 -0.89(-7.01%)
Dec 23, 2010 12.88 12.93 12.64 12.69 2,804,495 -0.21(-1.63%)
Dec 22, 2010 12.83 12.93 12.80 12.90 2,329,271 +0.06(+0.47%)
Dec 21, 2010 12.95 13.00 12.80 12.84 3,480,412 -0.10(-0.77%)
Dec 20, 2010 12.97 13.15 12.92 12.94 2,916,322 -0.05(-0.38%)
Dec 17, 2010 12.94 13.02 12.83 12.99 4,307,664 +0.02(+0.15%)
Dec 16, 2010 13.16 13.19 12.93 12.97 4,145,596 -0.07(-0.54%)
Dec 15, 2010 13.07 13.16 12.95 13.04 3,638,477 -0.09(-0.69%)
Dec 14, 2010 13.29 13.31 13.06 13.13 4,658,282 -0.17(-1.28%)
Dec 13, 2010 13.09 13.47 12.97 13.30 5,145,009 +0.26(+1.99%)
Dec 10, 2010 13.06 13.06 12.93 13.04 3,882,129 -0.02(-0.15%)
Dec 09, 2010 12.95 13.15 12.82 13.06 6,211,513 +0.34(+2.67%)
Dec 08, 2010 13.67 13.68 12.33 12.72 14,246,777 -0.83(-6.13%)
Dec 07, 2010 13.20 13.72 13.19 13.55 8,363,210 +0.36(+2.73%)
Dec 06, 2010 13.18 13.24 12.77 13.19 8,174,641 +0.03(+0.23%)
Dec 03, 2010 13.33 13.41 13.14 13.16 6,441,049 -0.21(-1.57%)
Dec 02, 2010 12.75 13.62 12.68 13.37 8,251,314 +0.68(+5.36%)
Dec 01, 2010 12.76 12.87 12.58 12.69 6,022,640 +0.10(+0.79%)
Nov 30, 2010 12.74 12.94 12.56 12.59 7,681,396 -0.24(-1.87%)
Nov 29, 2010 12.65 12.88 12.62 12.83 3,220,543 +0.06(+0.47%)
Nov 26, 2010 12.75 12.82 12.70 12.77 1,014,035 -0.05(-0.39%)
Nov 24, 2010 12.66 12.82 12.82 12.82 3,388,891 +0.15(+1.18%)
Nov 23, 2010 12.61 12.68 12.37 12.67 4,776,278 -0.09(-0.71%)
Nov 22, 2010 12.51 12.76 12.37 12.76 4,187,590 +0.20(+1.59%)
Nov 19, 2010 12.50 12.57 12.00 12.56 7,826,050 +0.03(+0.24%)
Nov 18, 2010 12.56 12.94 12.47 12.53 5,164,614 +0.15(+1.21%)
Nov 17, 2010 12.48 12.59 12.31 12.38 4,453,017 -0.08(-0.64%)
Nov 16, 2010 12.67 12.77 12.26 12.46 5,790,176 -0.36(-2.81%)
Nov 15, 2010 12.93 13.09 12.81 12.82 5,026,841 -0.03(-0.23%)
Nov 12, 2010 12.75 13.20 12.60 12.85 8,653,445 +0.05(+0.39%)
Nov 11, 2010 12.18 12.99 12.10 12.80 9,827,074 +0.54(+4.40%)
Nov 10, 2010 12.28 12.29 11.86 12.26 7,625,423 +0.01(+0.08%)
Nov 09, 2010 12.41 12.52 12.16 12.25 4,544,285 -0.13(-1.05%)
Nov 08, 2010 12.33 12.53 12.02 12.38 5,994,752 +0.16(+1.31%)
Nov 05, 2010 11.91 12.87 11.91 12.22 14,051,872 +0.46(+3.91%)
Nov 04, 2010 11.72 11.85 11.15 11.76 10,534,467 +0.11(+0.94%)
Nov 03, 2010 11.57 11.75 11.47 11.65 4,091,889 +0.05(+0.43%)
Nov 02, 2010 11.79 11.79 11.43 11.60 6,397,393 -0.01(-0.09%)
Nov 01, 2010 11.94 11.95 11.50 11.61 7,518,328 -0.17(-1.44%)
Oct 29, 2010 11.63 11.85 11.52 11.78 8,025,461 +0.14(+1.20%)
Oct 28, 2010 11.51 11.67 11.35 11.64 8,694,254 +0.16(+1.39%)
Oct 27, 2010 11.14 11.56 11.03 11.48 12,698,589 +0.70(+6.49%)
Oct 25, 2010 10.96 11.19 10.76 10.78 10,685,337 +0.00(+0.00%)
Oct 22, 2010 10.66 10.80 10.46 10.78 9,264,395 +0.16(+1.51%)
Oct 21, 2010 10.89 11.27 10.42 10.62 13,097,441 -0.11(-1.03%)
Oct 20, 2010 10.86 11.08 10.13 10.73 23,375,930 -0.12(-1.11%)
Oct 19, 2010 10.95 11.15 10.75 10.85 21,031,732 -0.09(-0.82%)
Oct 18, 2010 12.28 12.36 10.76 10.94 23,899,236 -1.42(-11.49%)
Oct 15, 2010 12.42 12.49 11.40 12.36 16,861,736 +0.05(+0.41%)
Oct 14, 2010 13.48 13.71 12.26 12.31 19,346,344 -1.38(-10.08%)
Oct 13, 2010 14.23 14.28 13.69 13.69 9,558,013 -0.45(-3.18%)
Oct 12, 2010 14.23 14.29 14.03 14.14 4,210,942 -0.07(-0.49%)
Oct 11, 2010 13.78 14.28 13.77 14.21 8,650,490 +0.39(+2.82%)
Oct 08, 2010 13.82 13.96 12.90 13.82 12,477,723 +0.96(+7.47%)
Oct 07, 2010 12.99 13.14 12.73 12.86 3,008,759 -0.05(-0.39%)
Oct 06, 2010 12.71 12.92 12.60 12.91 4,348,461 +0.20(+1.57%)
Oct 05, 2010 12.57 12.74 12.44 12.71 4,086,829 +0.30(+2.42%)
Oct 04, 2010 12.55 12.62 12.26 12.41 5,884,400 -0.18(-1.43%)
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.