Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.57 12.58 12.29 12.44 7,091,538 -0.13(-1.03%)
Dec 30, 2010 12.55 12.61 12.46 12.57 2,680,612 +0.02(+0.16%)
Dec 29, 2010 12.53 12.64 12.50 12.55 3,344,800 +0.08(+0.64%)
Dec 28, 2010 12.54 12.58 12.41 12.47 2,568,997 -0.08(-0.64%)
Dec 27, 2010 12.44 12.58 12.31 12.55 3,027,457 +0.10(+0.80%)
Dec 23, 2010 12.55 12.57 12.41 12.45 4,729,620 -0.09(-0.68%)
Dec 22, 2010 12.24 12.65 12.22 12.54 12,143,787 +0.30(+2.49%)
Dec 21, 2010 12.23 12.50 12.19 12.23 9,871,901 +0.02(+0.16%)
Dec 20, 2010 12.20 12.32 12.12 12.21 7,583,044 +0.06(+0.49%)
Dec 17, 2010 12.19 12.27 12.13 12.15 8,784,295 -0.07(-0.57%)
Dec 16, 2010 12.07 12.41 12.03 12.22 13,044,937 +0.19(+1.58%)
Dec 15, 2010 11.98 12.06 11.87 12.03 8,712,977 +0.03(+0.25%)
Dec 14, 2010 12.07 12.19 11.99 12.00 7,977,404 -0.02(-0.17%)
Dec 13, 2010 12.32 12.33 11.99 12.02 9,129,684 -0.22(-1.80%)
Dec 10, 2010 12.22 12.35 12.10 12.24 7,676,033 +0.07(+0.58%)
Dec 09, 2010 12.04 12.20 12.02 12.17 5,345,317 +0.18(+1.50%)
Dec 08, 2010 12.01 12.05 11.81 11.99 13,284,453 -0.02(-0.17%)
Dec 07, 2010 12.30 12.33 11.99 12.01 11,366,711 -0.14(-1.15%)
Dec 06, 2010 12.32 12.36 12.10 12.15 8,949,391 -0.15(-1.22%)
Dec 03, 2010 11.97 12.35 11.97 12.30 9,014,278 +0.22(+1.82%)
Dec 02, 2010 11.97 12.17 11.95 12.08 6,746,035 +0.11(+0.92%)
Dec 01, 2010 11.87 12.10 11.82 11.97 9,385,949 +0.23(+1.96%)
Nov 30, 2010 11.69 11.83 11.53 11.74 10,015,553 +0.00(+0.00%)
Nov 29, 2010 11.75 11.81 11.51 11.74 7,804,905 -0.02(-0.17%)
Nov 26, 2010 11.75 11.85 11.71 11.76 2,956,828 +0.02(+0.17%)
Nov 24, 2010 11.66 11.74 11.74 11.74 7,415,320 +0.15(+1.29%)
Nov 23, 2010 11.70 11.72 11.47 11.59 8,138,648 -0.20(-1.70%)
Nov 22, 2010 11.68 11.84 11.57 11.79 5,547,270 +0.11(+0.96%)
Nov 19, 2010 11.71 11.75 11.50 11.68 8,916,205 -0.04(-0.36%)
Nov 18, 2010 11.67 11.83 11.65 11.72 8,366,380 +0.10(+0.86%)
Nov 17, 2010 11.52 11.73 11.47 11.62 12,158,057 +0.14(+1.22%)
Nov 16, 2010 11.50 11.55 11.35 11.48 8,442,254 -0.09(-0.82%)
Nov 15, 2010 11.60 11.73 11.50 11.57 11,906,790 +0.07(+0.65%)
Nov 12, 2010 11.77 11.84 11.42 11.50 21,065,614 -0.39(-3.26%)
Nov 11, 2010 11.73 11.90 11.50 11.89 10,151,822 +0.07(+0.57%)
Nov 10, 2010 11.80 11.86 11.67 11.82 14,500,372 +0.05(+0.42%)
Nov 09, 2010 11.97 11.97 11.66 11.77 14,226,492 -0.11(-0.93%)
Nov 08, 2010 11.33 11.94 11.32 11.88 22,897,720 +0.58(+5.13%)
Nov 05, 2010 11.75 11.92 11.18 11.30 22,237,256 -0.33(-2.84%)
Nov 04, 2010 11.55 11.70 11.48 11.63 10,604,935 +0.18(+1.57%)
Nov 03, 2010 11.54 11.60 11.34 11.45 7,571,798 -0.03(-0.22%)
Nov 02, 2010 11.50 11.57 11.40 11.47 5,712,805 +0.08(+0.75%)
Nov 01, 2010 11.46 11.59 11.35 11.39 7,400,282 -0.07(-0.61%)
Oct 29, 2010 11.32 11.51 11.32 11.46 5,168,370 +0.12(+1.01%)
Oct 28, 2010 11.35 11.39 11.20 11.35 3,857,133 +0.03(+0.22%)
Oct 27, 2010 11.22 11.34 11.17 11.32 5,967,611 -0.01(-0.09%)
Oct 25, 2010 11.28 11.39 11.23 11.33 5,740,673 +0.14(+1.25%)
Oct 22, 2010 11.22 11.24 11.12 11.19 4,420,321 -0.06(-0.53%)
Oct 21, 2010 11.12 11.25 10.90 11.25 15,502,777 +0.17(+1.53%)
Oct 20, 2010 11.20 11.25 11.07 11.08 5,874,706 -0.09(-0.81%)
Oct 19, 2010 11.14 11.23 11.05 11.17 6,092,187 -0.08(-0.71%)
Oct 18, 2010 11.34 11.36 11.15 11.25 5,691,184 -0.12(-1.06%)
Oct 15, 2010 11.48 11.61 11.21 11.37 6,835,436 -0.11(-0.96%)
Oct 14, 2010 11.50 11.55 11.26 11.48 6,694,445 +0.18(+1.59%)
Oct 13, 2010 11.27 11.50 11.26 11.30 9,008,125 +0.05(+0.44%)
Oct 12, 2010 11.13 11.27 10.99 11.25 7,038,682 +0.12(+1.08%)
Oct 11, 2010 11.10 11.21 11.07 11.13 5,046,760 +0.02(+0.18%)
Oct 08, 2010 11.01 11.14 10.95 11.11 8,185,012 +0.09(+0.82%)
Oct 07, 2010 11.15 11.25 11.01 11.02 10,391,948 -0.08(-0.72%)
Oct 06, 2010 11.35 11.35 11.03 11.10 7,952,947 -0.25(-2.20%)
Oct 05, 2010 11.10 11.35 11.07 11.35 13,207,961 +0.36(+3.28%)
Oct 04, 2010 10.89 11.09 10.89 10.99 7,607,416 +0.12(+1.10%)
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.