Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.18 11.18 10.93 11.06 7,976,519 -0.12(-1.03%)
Dec 30, 2010 11.16 11.21 11.08 11.18 3,015,136 +0.02(+0.16%)
Dec 29, 2010 11.14 11.24 11.11 11.16 3,762,210 +0.07(+0.64%)
Dec 28, 2010 11.15 11.18 11.03 11.09 2,889,592 -0.07(-0.64%)
Dec 27, 2010 11.06 11.18 10.94 11.16 3,405,265 +0.09(+0.80%)
Dec 23, 2010 11.16 11.18 11.03 11.07 5,319,848 -0.08(-0.68%)
Dec 22, 2010 10.88 11.25 10.86 11.14 13,659,258 +0.27(+2.49%)
Dec 21, 2010 10.87 11.11 10.84 10.87 11,103,854 +0.02(+0.16%)
Dec 20, 2010 10.85 10.95 10.77 10.86 8,529,362 +0.05(+0.49%)
Dec 17, 2010 10.84 10.90 10.78 10.80 9,880,522 -0.06(-0.57%)
Dec 16, 2010 10.73 11.03 10.70 10.86 14,672,866 +0.17(+1.58%)
Dec 15, 2010 10.65 10.72 10.55 10.70 9,800,304 +0.03(+0.25%)
Dec 14, 2010 10.73 10.84 10.66 10.67 8,972,936 -0.02(-0.17%)
Dec 13, 2010 10.95 10.96 10.66 10.69 10,269,013 -0.20(-1.80%)
Dec 10, 2010 10.86 10.98 10.76 10.88 8,633,955 +0.06(+0.57%)
Dec 09, 2010 10.70 10.85 10.69 10.82 6,012,380 +0.16(+1.50%)
Dec 08, 2010 10.68 10.71 10.50 10.66 14,942,272 -0.02(-0.17%)
Dec 07, 2010 10.94 10.96 10.66 10.68 12,785,208 -0.12(-1.15%)
Dec 06, 2010 10.95 10.99 10.76 10.80 10,066,221 -0.13(-1.22%)
Dec 03, 2010 10.64 10.98 10.64 10.94 10,139,205 +0.20(+1.82%)
Dec 02, 2010 10.64 10.82 10.62 10.74 7,587,899 +0.10(+0.92%)
Dec 01, 2010 10.55 10.76 10.51 10.64 10,557,259 +0.20(+1.96%)
Nov 30, 2010 10.39 10.52 10.25 10.44 11,265,433 +0.00(+0.00%)
Nov 29, 2010 10.45 10.50 10.23 10.44 8,778,910 -0.02(-0.17%)
Nov 26, 2010 10.45 10.54 10.41 10.46 3,325,822 +0.02(+0.17%)
Nov 24, 2010 10.37 10.44 10.44 10.44 8,340,707 +0.13(+1.29%)
Nov 23, 2010 10.40 10.42 10.20 10.30 9,154,302 -0.18(-1.70%)
Nov 22, 2010 10.38 10.53 10.29 10.48 6,239,535 +0.10(+0.96%)
Nov 19, 2010 10.41 10.45 10.22 10.38 10,028,893 -0.04(-0.36%)
Nov 18, 2010 10.38 10.52 10.36 10.42 9,410,453 +0.09(+0.86%)
Nov 17, 2010 10.24 10.43 10.20 10.33 13,675,309 +0.12(+1.22%)
Nov 16, 2010 10.22 10.27 10.09 10.21 9,495,796 -0.08(-0.82%)
Nov 15, 2010 10.31 10.43 10.22 10.29 13,392,685 +0.07(+0.65%)
Nov 12, 2010 10.46 10.53 10.15 10.22 23,694,474 -0.34(-3.26%)
Nov 11, 2010 10.43 10.58 10.22 10.57 11,418,708 +0.06(+0.57%)
Nov 10, 2010 10.49 10.54 10.38 10.51 16,309,930 +0.04(+0.43%)
Nov 09, 2010 10.64 10.64 10.37 10.46 16,001,872 -0.10(-0.93%)
Nov 08, 2010 10.07 10.62 10.06 10.56 25,755,216 +0.52(+5.13%)
Nov 05, 2010 10.45 10.60 9.940 10.05 25,012,330 -0.29(-2.84%)
Nov 04, 2010 10.27 10.40 10.21 10.34 11,928,367 +0.16(+1.57%)
Nov 03, 2010 10.26 10.31 10.08 10.18 8,516,712 -0.02(-0.22%)
Nov 02, 2010 10.22 10.29 10.14 10.20 6,425,728 +0.08(+0.75%)
Nov 01, 2010 10.19 10.30 10.09 10.13 8,323,792 -0.06(-0.61%)
Oct 29, 2010 10.06 10.23 10.06 10.19 5,813,351 +0.10(+1.01%)
Oct 28, 2010 10.09 10.13 9.957 10.09 4,338,480 +0.02(+0.22%)
Oct 27, 2010 9.975 10.08 9.931 10.06 6,712,332 -0.01(-0.09%)
Oct 25, 2010 10.03 10.13 9.984 10.07 6,457,074 +0.12(+1.25%)
Oct 22, 2010 9.975 9.993 9.886 9.948 4,971,950 -0.05(-0.53%)
Oct 21, 2010 9.886 10.00 9.691 10.00 17,437,430 +0.15(+1.53%)
Oct 20, 2010 9.957 10.00 9.842 9.851 6,607,833 -0.08(-0.81%)
Oct 19, 2010 9.904 9.984 9.824 9.931 6,852,455 -0.07(-0.71%)
Oct 18, 2010 10.08 10.10 9.913 10.00 6,401,409 -0.11(-1.06%)
Oct 15, 2010 10.21 10.32 9.966 10.11 7,688,457 -0.10(-0.96%)
Oct 14, 2010 10.22 10.27 10.01 10.21 7,529,871 +0.16(+1.59%)
Oct 13, 2010 10.02 10.22 10.01 10.05 10,132,284 +0.04(+0.44%)
Oct 12, 2010 9.895 10.02 9.771 10.00 7,917,067 +0.11(+1.08%)
Oct 11, 2010 9.868 9.966 9.840 9.895 5,676,565 +0.02(+0.18%)
Oct 08, 2010 9.788 9.904 9.735 9.877 9,206,452 +0.08(+0.82%)
Oct 07, 2010 9.913 10.00 9.788 9.797 11,688,800 -0.07(-0.72%)
Oct 06, 2010 10.09 10.09 9.806 9.868 8,945,427 -0.22(-2.20%)
Oct 05, 2010 9.868 10.09 9.842 10.09 14,856,234 +0.32(+3.28%)
Oct 04, 2010 9.682 9.860 9.682 9.771 8,556,775 +0.11(+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.