Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.07 11.13 10.97 11.05 2,743,943 -0.04(-0.33%)
Dec 30, 2010 11.05 11.14 11.00 11.08 3,024,247 +0.02(+0.22%)
Dec 29, 2010 10.99 11.11 10.97 11.06 2,310,110 +0.06(+0.54%)
Dec 28, 2010 11.01 11.03 10.96 11.00 2,346,973 -0.01(-0.12%)
Dec 27, 2010 10.90 11.05 10.79 11.01 2,836,964 +0.05(+0.44%)
Dec 23, 2010 10.95 11.02 10.92 10.97 1,557,229 -0.02(-0.22%)
Dec 22, 2010 11.04 11.09 10.96 10.99 2,280,624 -0.05(-0.45%)
Dec 21, 2010 11.04 11.07 10.98 11.04 3,793,746 +0.05(+0.47%)
Dec 20, 2010 11.04 11.05 10.95 10.99 3,173,958 +0.01(+0.08%)
Dec 17, 2010 10.98 11.05 10.93 10.98 8,340,465 +0.07(+0.61%)
Dec 16, 2010 10.89 10.97 10.84 10.91 5,216,911 +0.01(+0.07%)
Dec 15, 2010 10.89 11.06 10.86 10.90 3,958,229 +0.03(+0.25%)
Dec 14, 2010 10.88 10.95 10.80 10.88 3,486,770 +0.02(+0.19%)
Dec 13, 2010 10.94 10.94 10.79 10.86 4,596,451 -0.05(-0.49%)
Dec 10, 2010 10.77 10.94 10.74 10.91 3,453,579 +0.17(+1.55%)
Dec 09, 2010 10.79 10.83 10.70 10.74 3,881,164 -0.05(-0.43%)
Dec 08, 2010 10.78 10.83 10.73 10.79 3,101,486 -0.01(-0.07%)
Dec 07, 2010 10.81 10.91 10.76 10.80 6,900,064 +0.13(+1.21%)
Dec 06, 2010 10.67 10.74 10.55 10.67 5,331,093 +0.01(+0.14%)
Dec 03, 2010 10.47 10.69 10.42 10.65 7,323,186 +0.16(+1.51%)
Dec 02, 2010 10.09 10.50 10.09 10.50 5,707,569 +0.37(+3.60%)
Dec 01, 2010 10.02 10.26 10.00 10.13 6,399,384 +0.26(+2.65%)
Nov 30, 2010 9.817 9.979 9.793 9.868 5,530,888 -0.08(-0.85%)
Nov 29, 2010 9.865 9.990 9.773 9.953 3,887,379 -0.01(-0.07%)
Nov 26, 2010 9.857 9.998 9.831 9.961 2,474,019 +0.01(+0.06%)
Nov 24, 2010 9.758 9.955 9.955 9.955 5,248,881 +0.25(+2.55%)
Nov 23, 2010 9.640 9.714 9.566 9.708 4,579,335 -0.04(-0.42%)
Nov 22, 2010 9.597 9.771 9.559 9.749 4,007,115 +0.15(+1.58%)
Nov 19, 2010 9.530 9.616 9.438 9.597 4,592,352 +0.08(+0.85%)
Nov 18, 2010 9.528 9.685 9.511 9.517 5,721,813 +0.09(+0.93%)
Nov 17, 2010 9.351 9.453 9.310 9.429 4,682,034 +0.06(+0.64%)
Nov 16, 2010 9.555 9.608 9.318 9.369 6,282,883 -0.26(-2.70%)
Nov 15, 2010 9.629 9.760 9.499 9.629 4,037,110 +0.06(+0.59%)
Nov 12, 2010 9.707 9.722 9.488 9.572 4,041,604 -0.19(-1.93%)
Nov 11, 2010 9.678 9.777 9.603 9.760 2,990,290 -0.01(-0.15%)
Nov 10, 2010 9.693 9.804 9.630 9.775 2,771,339 +0.08(+0.83%)
Nov 09, 2010 9.725 9.758 9.630 9.694 3,719,850 -0.03(-0.34%)
Nov 08, 2010 9.806 9.835 9.696 9.727 3,955,749 -0.10(-1.04%)
Nov 05, 2010 9.864 9.877 9.782 9.830 2,765,735 -0.00(-0.02%)
Nov 04, 2010 9.859 9.875 9.720 9.832 5,916,818 +0.10(+1.00%)
Nov 03, 2010 9.716 9.757 9.554 9.735 4,796,318 +0.02(+0.23%)
Nov 02, 2010 9.543 9.718 9.488 9.713 4,167,844 +0.25(+2.59%)
Nov 01, 2010 9.453 9.594 9.426 9.468 4,589,400 +0.05(+0.54%)
Oct 29, 2010 9.382 9.457 9.279 9.416 2,852,399 +0.02(+0.23%)
Oct 28, 2010 9.435 9.497 9.310 9.394 4,193,911 +0.01(+0.10%)
Oct 27, 2010 9.510 9.561 9.301 9.385 6,534,396 -0.24(-2.49%)
Oct 25, 2010 9.744 9.799 9.618 9.625 4,114,792 -0.05(-0.53%)
Oct 22, 2010 9.817 9.821 9.585 9.676 2,717,543 +0.00(+0.00%)
Oct 21, 2010 9.612 9.716 9.541 9.676 4,451,613 +0.09(+0.95%)
Oct 20, 2010 9.488 9.619 9.479 9.585 3,651,960 +0.13(+1.41%)
Oct 19, 2010 9.413 9.550 9.360 9.451 6,965,841 -0.04(-0.42%)
Oct 18, 2010 9.515 9.581 9.457 9.491 3,659,133 -0.04(-0.40%)
Oct 15, 2010 9.746 9.746 9.451 9.530 10,129,739 -0.11(-1.16%)
Oct 14, 2010 9.661 9.716 9.574 9.641 6,563,956 -0.01(-0.08%)
Oct 13, 2010 9.577 9.705 9.521 9.649 9,072,969 +0.13(+1.36%)
Oct 12, 2010 9.793 9.832 9.415 9.519 18,680,842 -0.50(-4.95%)
Oct 11, 2010 9.971 10.05 9.892 10.01 4,956,514 +0.04(+0.42%)
Oct 08, 2010 9.850 10.02 9.773 9.972 4,309,076 +0.15(+1.55%)
Oct 07, 2010 9.894 9.921 9.733 9.821 4,054,966 -0.05(-0.50%)
Oct 06, 2010 9.864 9.947 9.793 9.870 3,658,509 -0.01(-0.06%)
Oct 05, 2010 9.779 9.952 9.768 9.875 5,224,106 +0.25(+2.56%)
Oct 04, 2010 9.758 9.841 9.541 9.629 3,778,490 -0.14(-1.39%)
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.