Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.65 10.68 10.56 10.57 526,615,872 -0.19(-1.80%)
Nov 29, 2010 10.72 10.79 10.58 10.77 467,849,120 +0.06(+0.59%)
Nov 26, 2010 10.66 10.80 10.63 10.70 249,883,696 +0.01(+0.07%)
Nov 24, 2010 10.60 10.70 10.70 10.70 435,424,416 +0.21(+1.96%)
Nov 23, 2010 10.55 10.59 10.42 10.49 544,628,672 -0.16(-1.48%)
Nov 22, 2010 10.42 10.65 10.39 10.65 411,883,584 +0.23(+2.16%)
Nov 19, 2010 10.46 10.48 10.37 10.42 404,492,448 -0.06(-0.55%)
Nov 18, 2010 10.37 10.52 10.35 10.48 518,153,728 +0.27(+2.64%)
Nov 17, 2010 10.23 10.33 10.12 10.21 503,413,216 -0.04(-0.36%)
Nov 16, 2010 10.39 10.45 10.17 10.25 691,142,144 -0.19(-1.77%)
Nov 15, 2010 10.48 10.55 10.41 10.43 423,380,960 -0.03(-0.32%)
Nov 12, 2010 10.74 10.75 10.32 10.47 836,480,064 -0.29(-2.72%)
Nov 11, 2010 10.70 10.82 10.68 10.76 379,401,984 -0.05(-0.43%)
Nov 10, 2010 10.76 10.83 10.65 10.81 401,942,208 +0.07(+0.62%)
Nov 09, 2010 10.91 10.92 10.69 10.74 402,427,104 -0.09(-0.80%)
Nov 08, 2010 10.78 10.87 10.76 10.83 294,628,448 +0.05(+0.47%)
Nov 05, 2010 10.81 10.86 10.76 10.78 379,697,888 -0.04(-0.36%)
Nov 04, 2010 10.72 10.88 10.70 10.81 673,409,024 +0.19(+1.75%)
Nov 03, 2010 10.58 10.63 10.48 10.63 533,317,408 +0.12(+1.11%)
Nov 02, 2010 10.43 10.54 10.43 10.51 453,579,392 +0.18(+1.70%)
Nov 01, 2010 10.27 10.38 10.27 10.34 443,905,344 +0.11(+1.06%)
Oct 29, 2010 10.34 10.39 10.22 10.23 452,489,376 -0.14(-1.40%)
Oct 28, 2010 10.46 10.47 10.22 10.37 576,884,224 -0.09(-0.84%)
Oct 27, 2010 10.45 10.53 10.38 10.46 415,086,272 -0.03(-0.33%)
Oct 25, 2010 10.50 10.59 10.48 10.49 404,623,424 +0.05(+0.45%)
Oct 22, 2010 10.50 10.54 10.41 10.45 391,808,544 -0.07(-0.66%)
Oct 21, 2010 10.61 10.69 10.42 10.52 575,693,760 -0.03(-0.33%)
Oct 20, 2010 10.50 10.68 10.43 10.55 755,564,544 +0.04(+0.34%)
Oct 19, 2010 10.31 10.66 10.19 10.52 1,292,399,104 -0.29(-2.68%)
Oct 18, 2010 10.82 10.84 10.68 10.81 1,151,099,008 +0.11(+1.04%)
Oct 15, 2010 10.45 10.70 10.36 10.69 969,279,040 +0.42(+4.11%)
Oct 14, 2010 10.25 10.28 10.21 10.27 456,176,992 +0.07(+0.72%)
Oct 13, 2010 10.20 10.26 10.19 10.20 653,903,680 +0.05(+0.54%)
Oct 12, 2010 10.04 10.18 9.939 10.14 585,875,328 +0.11(+1.08%)
Oct 11, 2010 10.02 10.10 10.01 10.04 448,757,696 +0.04(+0.44%)
Oct 08, 2010 9.912 10.01 9.854 9.992 692,019,904 +0.16(+1.68%)
Oct 07, 2010 9.865 9.870 9.749 9.828 428,474,592 +0.00(+0.01%)
Oct 06, 2010 9.840 9.922 9.693 9.826 703,791,808 +0.01(+0.09%)
Oct 05, 2010 9.582 9.835 9.576 9.818 526,427,872 +0.35(+3.70%)
Oct 04, 2010 9.569 9.613 9.438 9.468 457,085,696 -0.13(-1.37%)
Oct 01, 2010 9.723 9.738 9.560 9.600 471,300,416 -0.04(-0.43%)
Sep 30, 2010 9.820 9.854 9.557 9.642 707,251,136 -0.12(-1.26%)
Sep 29, 2010 9.760 9.848 9.718 9.765 493,236,928 +0.02(+0.18%)
Sep 28, 2010 9.914 9.914 9.344 9.747 1,087,327,232 -0.15(-1.48%)
Sep 27, 2010 9.989 10.01 9.888 9.894 507,394,368 -0.04(-0.40%)
Sep 24, 2010 9.925 9.974 9.873 9.933 682,648,640 +0.12(+1.18%)
Sep 23, 2010 9.729 9.948 9.718 9.817 825,304,512 +0.04(+0.41%)
Sep 22, 2010 9.606 9.785 9.596 9.778 614,748,288 +0.14(+1.40%)
Sep 21, 2010 9.645 9.764 9.609 9.642 702,330,368 +0.02(+0.19%)
Sep 20, 2010 9.381 9.643 9.373 9.624 692,441,920 +0.27(+2.85%)
Sep 17, 2010 9.436 9.445 9.299 9.357 666,869,696 +0.17(+1.91%)
Sep 15, 2010 9.112 9.187 9.101 9.182 449,481,696 +0.07(+0.81%)
Sep 14, 2010 9.046 9.146 9.022 9.109 427,945,568 +0.03(+0.38%)
Sep 13, 2010 9.032 9.116 9.030 9.074 408,284,640 +0.12(+1.38%)
Sep 10, 2010 8.943 8.988 8.882 8.951 407,559,552 +0.01(+0.13%)
Sep 09, 2010 9.006 9.056 8.934 8.939 460,380,992 +0.01(+0.06%)
Sep 08, 2010 8.827 8.984 8.804 8.934 552,962,112 +0.17(+1.98%)
Sep 07, 2010 8.720 8.819 8.707 8.760 360,084,800 -0.03(-0.37%)
Sep 03, 2010 8.668 8.793 8.648 8.793 547,378,560 +0.22(+2.62%)
Sep 02, 2010 8.538 8.569 8.446 8.569 435,978,496 +0.06(+0.74%)
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.