Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.20 11.23 11.10 11.11 501,034,100 -0.20(-1.81%)
Nov 29, 2010 11.27 11.34 11.12 11.32 445,122,132 +0.07(+0.59%)
Nov 26, 2010 11.21 11.35 11.18 11.25 237,744,948 +0.01(+0.07%)
Nov 24, 2010 11.14 11.24 11.24 11.24 414,272,544 +0.22(+1.96%)
Nov 23, 2010 11.09 11.13 10.95 11.03 518,171,920 -0.17(-1.48%)
Nov 22, 2010 10.95 11.19 10.92 11.19 391,875,260 +0.24(+2.16%)
Nov 19, 2010 11.00 11.01 10.90 10.95 384,843,172 -0.06(-0.55%)
Nov 18, 2010 10.90 11.06 10.88 11.02 492,983,064 +0.28(+2.64%)
Nov 17, 2010 10.76 10.86 10.63 10.73 478,958,592 -0.04(-0.36%)
Nov 16, 2010 10.92 10.99 10.69 10.77 657,568,100 -0.19(-1.77%)
Nov 15, 2010 11.02 11.09 10.94 10.97 402,814,132 -0.04(-0.32%)
Nov 12, 2010 11.29 11.30 10.84 11.00 795,845,848 -0.31(-2.72%)
Nov 11, 2010 11.25 11.37 11.22 11.31 360,971,548 -0.05(-0.43%)
Nov 10, 2010 11.31 11.38 11.20 11.36 382,416,804 +0.07(+0.62%)
Nov 09, 2010 11.47 11.47 11.23 11.29 382,878,160 -0.09(-0.80%)
Nov 08, 2010 11.33 11.42 11.31 11.38 280,316,092 +0.05(+0.47%)
Nov 05, 2010 11.36 11.41 11.31 11.33 361,253,060 -0.04(-0.36%)
Nov 04, 2010 11.27 11.43 11.25 11.37 640,696,476 +0.20(+1.75%)
Nov 03, 2010 11.12 11.17 11.02 11.17 507,410,120 +0.12(+1.11%)
Nov 02, 2010 10.96 11.08 10.96 11.05 431,545,604 +0.19(+1.70%)
Nov 01, 2010 10.79 10.91 10.79 10.86 422,341,500 +0.11(+1.06%)
Oct 29, 2010 10.87 10.92 10.75 10.75 430,508,512 -0.15(-1.40%)
Oct 28, 2010 11.00 11.00 10.75 10.90 548,860,564 -0.09(-0.84%)
Oct 27, 2010 10.99 11.07 10.91 10.99 394,922,388 -0.04(-0.33%)
Oct 25, 2010 11.04 11.13 11.02 11.03 384,967,800 +0.05(+0.45%)
Oct 22, 2010 11.04 11.07 10.94 10.98 372,775,424 -0.07(-0.66%)
Oct 21, 2010 11.16 11.24 10.96 11.05 547,727,936 -0.04(-0.33%)
Oct 20, 2010 11.04 11.22 10.96 11.09 718,861,052 +0.04(+0.34%)
Oct 19, 2010 10.84 11.21 10.71 11.05 1,229,617,396 -0.30(-2.68%)
Oct 18, 2010 11.37 11.39 11.22 11.36 1,095,181,332 +0.12(+1.04%)
Oct 15, 2010 10.98 11.25 10.89 11.24 922,193,776 +0.44(+4.11%)
Oct 14, 2010 10.77 10.80 10.73 10.80 434,016,996 +0.08(+0.72%)
Oct 13, 2010 10.72 10.78 10.71 10.72 622,138,636 +0.06(+0.54%)
Oct 12, 2010 10.55 10.70 10.45 10.66 557,414,900 +0.11(+1.08%)
Oct 11, 2010 10.53 10.62 10.52 10.55 426,958,112 +0.05(+0.44%)
Oct 08, 2010 10.42 10.52 10.36 10.50 658,403,256 +0.17(+1.68%)
Oct 07, 2010 10.37 10.37 10.25 10.33 407,660,316 +0.00(+0.01%)
Oct 06, 2010 10.34 10.43 10.19 10.33 669,603,284 +0.01(+0.09%)
Oct 05, 2010 10.07 10.34 10.07 10.32 500,855,236 +0.37(+3.70%)
Oct 04, 2010 10.06 10.10 9.920 9.951 434,881,552 -0.14(-1.37%)
Oct 01, 2010 10.22 10.23 10.05 10.09 448,405,776 -0.04(-0.43%)
Sep 30, 2010 10.32 10.36 10.04 10.13 672,894,516 -0.13(-1.26%)
Sep 29, 2010 10.26 10.35 10.21 10.26 469,276,668 +0.02(+0.18%)
Sep 28, 2010 10.42 10.42 9.821 10.24 1,034,507,516 -0.15(-1.48%)
Sep 27, 2010 10.50 10.53 10.39 10.40 482,746,376 -0.04(-0.40%)
Sep 24, 2010 10.43 10.48 10.38 10.44 649,487,216 +0.12(+1.18%)
Sep 23, 2010 10.23 10.46 10.21 10.32 785,213,156 +0.04(+0.41%)
Sep 22, 2010 10.10 10.29 10.09 10.28 584,885,280 +0.14(+1.40%)
Sep 21, 2010 10.14 10.26 10.10 10.13 668,212,804 +0.02(+0.19%)
Sep 20, 2010 9.860 10.13 9.852 10.12 658,804,776 +0.28(+2.85%)
Sep 17, 2010 9.918 9.927 9.774 9.835 634,474,764 +0.18(+1.91%)
Sep 15, 2010 9.578 9.656 9.566 9.651 427,646,940 +0.08(+0.81%)
Sep 14, 2010 9.508 9.613 9.483 9.574 407,156,988 +0.04(+0.38%)
Sep 13, 2010 9.494 9.581 9.491 9.537 388,451,140 +0.13(+1.38%)
Sep 10, 2010 9.400 9.446 9.336 9.408 387,761,276 +0.01(+0.13%)
Sep 09, 2010 9.466 9.519 9.390 9.395 438,016,796 +0.01(+0.06%)
Sep 08, 2010 9.278 9.442 9.254 9.390 526,100,512 +0.18(+1.98%)
Sep 07, 2010 9.166 9.269 9.152 9.207 342,592,740 -0.03(-0.37%)
Sep 03, 2010 9.110 9.242 9.089 9.242 520,788,268 +0.24(+2.62%)
Sep 02, 2010 8.974 9.006 8.878 9.006 414,799,700 +0.07(+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.