Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.56 11.65 11.34 11.60 27,536,130 +0.02(+0.16%)
Jan 28, 2011 11.78 11.92 11.49 11.58 33,403,020 -0.25(-2.10%)
Jan 27, 2011 11.84 11.92 11.67 11.83 21,977,356 -0.04(-0.33%)
Jan 26, 2011 11.75 11.90 11.57 11.87 34,259,344 +0.06(+0.49%)
Jan 25, 2011 11.56 11.82 11.48 11.81 38,989,800 +0.15(+1.31%)
Jan 24, 2011 11.45 11.68 11.44 11.66 33,468,200 +0.19(+1.63%)
Jan 21, 2011 11.75 11.80 11.43 11.47 39,313,436 -0.29(-2.46%)
Jan 20, 2011 11.49 11.83 11.40 11.76 72,939,816 +0.64(+5.76%)
Jan 19, 2011 11.26 11.38 11.03 11.12 60,898,988 -0.13(-1.19%)
Jan 18, 2011 11.17 11.29 11.10 11.25 31,330,662 +0.10(+0.93%)
Jan 14, 2011 10.96 11.15 10.85 11.15 21,894,190 +0.18(+1.64%)
Jan 13, 2011 11.04 11.04 10.88 10.97 22,815,552 -0.05(-0.42%)
Jan 12, 2011 10.88 11.01 10.81 11.01 26,486,644 +0.18(+1.66%)
Jan 11, 2011 10.83 10.89 10.73 10.83 25,748,518 +0.04(+0.35%)
Jan 10, 2011 10.56 10.81 10.50 10.80 29,765,266 +0.22(+2.04%)
Jan 07, 2011 10.90 10.92 10.40 10.58 47,414,172 -0.28(-2.55%)
Jan 06, 2011 11.01 11.04 10.81 10.86 19,238,434 -0.12(-1.08%)
Jan 05, 2011 10.85 11.02 10.82 10.98 17,496,476 +0.10(+0.91%)
Jan 04, 2011 11.03 11.20 10.87 10.88 30,886,386 -0.08(-0.73%)
Jan 03, 2011 10.78 11.02 10.75 10.96 34,438,456 +0.32(+3.05%)
Dec 31, 2010 10.72 10.74 10.58 10.63 18,535,066 -0.11(-1.07%)
Dec 30, 2010 10.80 10.82 10.70 10.75 11,405,185 -0.09(-0.81%)
Dec 29, 2010 10.84 10.89 10.75 10.83 11,815,351 +0.00(+0.04%)
Dec 28, 2010 10.81 10.83 10.73 10.83 20,725,050 +0.02(+0.14%)
Dec 27, 2010 10.77 10.87 10.70 10.81 13,683,610 -0.00(-0.04%)
Dec 23, 2010 10.90 10.91 10.77 10.82 19,083,676 -0.10(-0.88%)
Dec 22, 2010 10.99 11.07 10.91 10.92 27,646,674 -0.03(-0.27%)
Dec 21, 2010 11.30 11.34 10.93 10.94 44,857,732 -0.36(-3.14%)
Dec 20, 2010 11.40 11.42 11.27 11.30 27,754,492 -0.09(-0.80%)
Dec 17, 2010 11.69 11.70 11.38 11.39 47,349,576 -0.27(-2.33%)
Dec 16, 2010 11.58 11.66 11.44 11.66 25,974,508 +0.13(+1.13%)
Dec 15, 2010 11.74 11.77 11.51 11.53 36,282,008 -0.21(-1.82%)
Dec 14, 2010 11.61 11.77 11.56 11.75 25,980,998 +0.18(+1.55%)
Dec 13, 2010 11.74 11.77 11.57 11.57 28,144,862 -0.16(-1.34%)
Dec 10, 2010 11.65 11.77 11.59 11.72 26,365,924 +0.13(+1.12%)
Dec 09, 2010 11.55 11.64 11.53 11.59 22,893,018 +0.08(+0.66%)
Dec 08, 2010 11.50 11.55 11.32 11.52 27,554,152 +0.06(+0.50%)
Dec 07, 2010 11.40 11.62 11.40 11.46 39,034,432 +0.20(+1.75%)
Dec 06, 2010 11.26 11.39 11.24 11.26 22,469,386 -0.05(-0.42%)
Dec 03, 2010 11.25 11.35 11.18 11.31 23,346,428 -0.11(-1.00%)
Dec 02, 2010 11.23 11.49 11.18 11.43 29,630,672 +0.25(+2.22%)
Dec 01, 2010 11.32 11.50 11.14 11.18 48,070,920 +0.05(+0.41%)
Nov 30, 2010 11.30 11.33 11.00 11.13 55,371,084 -0.42(-3.61%)
Nov 29, 2010 11.77 12.09 11.52 11.55 67,349,952 -0.35(-2.95%)
Nov 26, 2010 11.84 12.03 11.82 11.90 14,624,285 -0.02(-0.19%)
Nov 24, 2010 11.61 11.92 11.92 11.92 39,620,028 +0.39(+3.41%)
Nov 23, 2010 11.55 11.60 11.33 11.53 31,546,044 -0.18(-1.50%)
Nov 22, 2010 11.49 11.71 11.42 11.71 30,446,818 +0.13(+1.12%)
Nov 19, 2010 11.67 11.67 11.49 11.58 31,106,852 -0.10(-0.88%)
Nov 18, 2010 11.59 11.79 11.55 11.68 27,472,530 +0.16(+1.43%)
Nov 17, 2010 11.33 11.53 11.24 11.51 38,875,892 +0.14(+1.24%)
Nov 16, 2010 11.32 11.54 11.29 11.37 39,979,872 -0.11(-0.96%)
Nov 15, 2010 11.53 11.63 11.40 11.48 36,834,796 -0.03(-0.27%)
Nov 12, 2010 11.69 11.77 11.49 11.51 42,302,136 -0.25(-2.11%)
Nov 11, 2010 11.63 11.81 11.54 11.76 27,569,228 -0.05(-0.45%)
Nov 10, 2010 11.76 11.82 11.54 11.82 37,249,664 +0.15(+1.31%)
Nov 09, 2010 11.76 11.78 11.56 11.66 36,175,844 -0.12(-1.01%)
Nov 08, 2010 11.76 11.94 11.71 11.78 37,784,232 -0.01(-0.08%)
Nov 05, 2010 11.53 11.82 11.51 11.79 43,806,912 +0.27(+2.37%)
Nov 04, 2010 11.59 11.64 11.46 11.52 39,824,244 +0.02(+0.13%)
Nov 03, 2010 11.45 11.52 11.34 11.50 41,296,476 +0.02(+0.14%)
Nov 02, 2010 11.29 11.58 11.29 11.49 46,415,040 +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.