Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.56 11.65 11.34 11.59 27,545,028 +0.02(+0.17%)
Jan 28, 2011 11.77 11.91 11.49 11.58 33,413,814 -0.25(-2.10%)
Jan 27, 2011 11.84 11.91 11.67 11.82 21,984,458 -0.04(-0.33%)
Jan 26, 2011 11.74 11.89 11.56 11.86 34,270,412 +0.06(+0.49%)
Jan 25, 2011 11.55 11.81 11.48 11.80 39,002,400 +0.15(+1.31%)
Jan 24, 2011 11.45 11.67 11.44 11.65 33,479,016 +0.19(+1.63%)
Jan 21, 2011 11.74 11.80 11.43 11.46 39,326,140 -0.29(-2.46%)
Jan 20, 2011 11.49 11.83 11.40 11.75 72,963,384 +0.64(+5.76%)
Jan 19, 2011 11.25 11.37 11.03 11.11 60,918,668 -0.13(-1.19%)
Jan 18, 2011 11.16 11.29 11.10 11.25 31,340,786 +0.10(+0.93%)
Jan 14, 2011 10.95 11.15 10.85 11.14 21,901,266 +0.18(+1.64%)
Jan 13, 2011 11.04 11.04 10.88 10.96 22,822,926 -0.05(-0.42%)
Jan 12, 2011 10.88 11.01 10.81 11.01 26,495,204 +0.18(+1.66%)
Jan 11, 2011 10.83 10.89 10.73 10.83 25,756,838 +0.04(+0.35%)
Jan 10, 2011 10.56 10.81 10.49 10.79 29,774,884 +0.22(+2.04%)
Jan 07, 2011 10.90 10.91 10.40 10.58 47,429,492 -0.28(-2.55%)
Jan 06, 2011 11.00 11.03 10.81 10.85 19,244,652 -0.12(-1.08%)
Jan 05, 2011 10.84 11.01 10.82 10.97 17,502,130 +0.10(+0.91%)
Jan 04, 2011 11.03 11.20 10.86 10.87 30,896,368 -0.08(-0.73%)
Jan 03, 2011 10.77 11.02 10.74 10.95 34,449,588 +0.32(+3.05%)
Dec 31, 2010 10.72 10.73 10.57 10.63 18,541,056 -0.11(-1.07%)
Dec 30, 2010 10.80 10.82 10.69 10.74 11,408,870 -0.09(-0.81%)
Dec 29, 2010 10.83 10.88 10.74 10.83 11,819,169 +0.00(+0.04%)
Dec 28, 2010 10.81 10.83 10.72 10.83 20,731,748 +0.02(+0.14%)
Dec 27, 2010 10.76 10.87 10.69 10.81 13,688,032 -0.00(-0.04%)
Dec 23, 2010 10.90 10.91 10.77 10.82 19,089,844 -0.10(-0.88%)
Dec 22, 2010 10.99 11.07 10.90 10.91 27,655,608 -0.03(-0.27%)
Dec 21, 2010 11.30 11.34 10.93 10.94 44,872,228 -0.36(-3.14%)
Dec 20, 2010 11.40 11.41 11.26 11.30 27,763,460 -0.09(-0.80%)
Dec 17, 2010 11.68 11.70 11.37 11.39 47,364,876 -0.27(-2.33%)
Dec 16, 2010 11.58 11.66 11.44 11.66 25,982,902 +0.13(+1.13%)
Dec 15, 2010 11.74 11.77 11.50 11.53 36,293,732 -0.21(-1.82%)
Dec 14, 2010 11.60 11.77 11.56 11.74 25,989,394 +0.18(+1.55%)
Dec 13, 2010 11.74 11.77 11.56 11.56 28,153,958 -0.16(-1.34%)
Dec 10, 2010 11.65 11.77 11.58 11.72 26,374,444 +0.13(+1.12%)
Dec 09, 2010 11.55 11.63 11.53 11.59 22,900,416 +0.08(+0.66%)
Dec 08, 2010 11.50 11.54 11.32 11.51 27,563,056 +0.06(+0.50%)
Dec 07, 2010 11.40 11.62 11.39 11.46 39,047,048 +0.20(+1.75%)
Dec 06, 2010 11.26 11.39 11.23 11.26 22,476,648 -0.05(-0.42%)
Dec 03, 2010 11.24 11.34 11.17 11.31 23,353,972 -0.11(-1.00%)
Dec 02, 2010 11.22 11.48 11.17 11.42 29,640,248 +0.25(+2.22%)
Dec 01, 2010 11.31 11.50 11.14 11.17 48,086,452 +0.05(+0.41%)
Nov 30, 2010 11.29 11.33 10.99 11.13 55,388,976 -0.42(-3.61%)
Nov 29, 2010 11.77 12.08 11.52 11.54 67,371,720 -0.35(-2.95%)
Nov 26, 2010 11.84 12.02 11.81 11.90 14,629,011 -0.02(-0.19%)
Nov 24, 2010 11.61 11.92 11.92 11.92 39,632,832 +0.39(+3.41%)
Nov 23, 2010 11.55 11.59 11.32 11.53 31,556,240 -0.18(-1.50%)
Nov 22, 2010 11.48 11.71 11.41 11.70 30,456,658 +0.13(+1.12%)
Nov 19, 2010 11.67 11.67 11.48 11.57 31,116,904 -0.10(-0.88%)
Nov 18, 2010 11.58 11.78 11.54 11.67 27,481,408 +0.16(+1.43%)
Nov 17, 2010 11.33 11.52 11.24 11.51 38,888,456 +0.14(+1.24%)
Nov 16, 2010 11.32 11.53 11.28 11.37 39,992,792 -0.11(-0.97%)
Nov 15, 2010 11.52 11.62 11.40 11.48 36,846,700 -0.03(-0.26%)
Nov 12, 2010 11.69 11.76 11.49 11.51 42,315,808 -0.25(-2.11%)
Nov 11, 2010 11.62 11.81 11.54 11.76 27,578,136 -0.05(-0.45%)
Nov 10, 2010 11.75 11.81 11.53 11.81 37,261,700 +0.15(+1.31%)
Nov 09, 2010 11.76 11.78 11.55 11.66 36,187,536 -0.12(-1.01%)
Nov 08, 2010 11.76 11.93 11.71 11.78 37,796,444 -0.01(-0.08%)
Nov 05, 2010 11.53 11.81 11.51 11.79 43,821,068 +0.27(+2.37%)
Nov 04, 2010 11.59 11.63 11.46 11.51 39,837,116 +0.02(+0.13%)
Nov 03, 2010 11.44 11.52 11.33 11.50 41,309,824 +0.02(+0.14%)
Nov 02, 2010 11.29 11.57 11.29 11.48 46,430,040 +0.27(+2.41%)
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.