Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.53 13.01 12.50 12.87 6,806,502 +0.13(+0.99%)
Nov 29, 2010 12.51 12.80 12.40 12.75 5,246,519 +0.13(+1.00%)
Nov 26, 2010 12.60 12.76 12.56 12.62 2,373,056 -0.23(-1.81%)
Nov 24, 2010 12.77 12.85 12.85 12.85 4,148,918 +0.16(+1.22%)
Nov 23, 2010 12.70 12.83 12.61 12.70 5,436,832 -0.27(-2.09%)
Nov 22, 2010 12.75 13.00 12.60 12.97 5,513,397 +0.10(+0.75%)
Nov 19, 2010 12.65 12.97 12.51 12.87 4,889,202 +0.16(+1.22%)
Nov 18, 2010 12.84 12.90 12.65 12.72 4,894,729 +0.19(+1.55%)
Nov 17, 2010 12.44 12.87 12.42 12.52 5,471,332 +0.04(+0.31%)
Nov 16, 2010 12.44 12.53 12.22 12.48 8,359,048 -0.16(-1.30%)
Nov 15, 2010 12.94 12.98 12.60 12.65 5,458,187 -0.15(-1.21%)
Nov 12, 2010 12.93 13.26 12.60 12.80 7,602,565 -0.31(-2.37%)
Nov 11, 2010 12.76 13.21 12.76 13.11 5,981,581 +0.15(+1.12%)
Nov 10, 2010 12.85 13.03 12.75 12.97 7,073,762 +0.14(+1.06%)
Nov 09, 2010 13.56 13.57 12.71 12.83 14,151,762 -0.53(-3.99%)
Nov 08, 2010 13.29 13.70 13.27 13.37 5,446,681 -0.03(-0.22%)
Nov 05, 2010 13.13 13.60 13.13 13.39 7,318,085 +0.31(+2.36%)
Nov 04, 2010 13.05 13.22 13.00 13.09 7,691,893 +0.28(+2.19%)
Nov 03, 2010 12.80 12.90 12.58 12.81 6,322,372 +0.09(+0.68%)
Nov 02, 2010 12.62 12.78 12.55 12.72 6,023,245 +0.34(+2.73%)
Nov 01, 2010 12.28 12.75 12.23 12.38 8,676,189 +0.22(+1.83%)
Oct 29, 2010 11.87 12.24 11.80 12.16 7,223,242 +0.26(+2.19%)
Oct 28, 2010 12.07 12.07 11.67 11.90 8,101,020 -0.08(-0.64%)
Oct 27, 2010 12.20 12.28 11.74 11.97 14,110,147 -0.94(-7.26%)
Oct 25, 2010 13.07 13.16 12.89 12.91 6,281,451 +0.02(+0.15%)
Oct 22, 2010 13.06 13.17 12.77 12.89 6,108,959 -0.17(-1.33%)
Oct 21, 2010 13.55 13.63 12.77 13.07 9,637,043 -0.42(-3.08%)
Oct 20, 2010 13.15 13.62 13.10 13.48 6,517,721 +0.39(+2.95%)
Oct 19, 2010 13.33 13.44 12.94 13.10 6,868,980 -0.50(-3.69%)
Oct 18, 2010 13.50 13.62 13.31 13.60 4,816,908 +0.08(+0.57%)
Oct 15, 2010 13.88 13.88 13.35 13.52 7,882,914 -0.24(-1.75%)
Oct 14, 2010 14.06 14.09 13.54 13.76 6,321,392 -0.36(-2.53%)
Oct 13, 2010 14.18 14.24 14.04 14.12 5,039,315 +0.12(+0.83%)
Oct 12, 2010 14.01 14.06 13.73 14.00 5,647,375 -0.14(-0.96%)
Oct 11, 2010 14.05 14.25 13.93 14.14 4,640,814 +0.15(+1.10%)
Oct 08, 2010 13.98 14.09 13.47 13.98 9,485,008 +0.56(+4.17%)
Oct 07, 2010 13.67 13.73 13.23 13.42 14,962 -0.15(-1.14%)
Oct 06, 2010 13.44 13.75 13.38 13.58 5,781,347 +0.20(+1.52%)
Oct 05, 2010 13.29 13.43 13.10 13.38 39,606 +0.26(+1.99%)
Oct 04, 2010 13.39 13.46 12.99 13.11 5,027,205 -0.38(-2.79%)
Oct 01, 2010 13.49 13.63 13.29 13.49 5,683,942 +0.16(+1.18%)
Sep 30, 2010 13.34 13.56 13.16 13.33 5,313,767 -0.04(-0.31%)
Sep 29, 2010 13.20 13.49 13.07 13.38 14,179 +0.09(+0.65%)
Sep 28, 2010 13.20 13.34 12.91 13.29 27,825 +0.20(+1.55%)
Sep 27, 2010 13.10 13.23 12.94 13.09 4,380,579 +0.04(+0.30%)
Sep 24, 2010 13.13 13.16 12.82 13.05 8,311,397 +0.21(+1.66%)
Sep 23, 2010 13.09 13.22 12.75 12.83 6,786 -0.45(-3.42%)
Sep 22, 2010 13.47 13.62 13.16 13.29 6,318,223 -0.10(-0.72%)
Sep 21, 2010 13.47 13.59 13.24 13.38 6,705,218 -0.03(-0.22%)
Sep 20, 2010 13.29 13.48 13.09 13.41 5,944,654 +0.05(+0.36%)
Sep 17, 2010 13.37 13.53 13.12 13.37 6,368,271 +0.14(+1.02%)
Sep 15, 2010 13.58 13.72 13.11 13.23 15,450,348 -0.80(-5.71%)
Sep 14, 2010 14.01 14.34 13.75 14.03 2,485 -0.16(-1.16%)
Sep 13, 2010 14.05 14.49 14.05 14.20 7,198,002 +0.41(+2.94%)
Sep 10, 2010 13.71 14.04 13.57 13.79 4,628,283 +0.07(+0.49%)
Sep 09, 2010 14.28 14.30 13.52 13.72 7,952,156 -0.18(-1.32%)
Sep 08, 2010 13.52 14.19 13.49 13.91 61,953 +0.46(+3.45%)
Sep 07, 2010 13.13 13.71 13.08 13.44 17,154 +0.17(+1.31%)
Sep 03, 2010 12.96 13.42 13.10 13.27 6,450,753 +0.31(+2.38%)
Sep 02, 2010 12.91 13.04 12.60 12.96 9,328 +0.09(+0.68%)
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.