Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.978 9.998 9.881 9.942 16,508,662 -0.07(-0.67%)
Jan 28, 2011 10.19 10.23 9.986 10.01 15,170,623 -0.19(-1.85%)
Jan 27, 2011 10.20 10.22 10.12 10.20 18,933,040 +0.00(+0.04%)
Jan 26, 2011 10.17 10.23 10.10 10.19 13,139,485 +0.01(+0.06%)
Jan 25, 2011 9.988 10.19 9.944 10.19 28,041,888 +0.21(+2.12%)
Jan 24, 2011 9.747 10.04 9.747 9.975 16,477,582 +0.07(+0.68%)
Jan 21, 2011 9.896 9.944 9.856 9.908 12,767,754 +0.04(+0.45%)
Jan 20, 2011 9.772 9.908 9.745 9.864 19,921,030 +0.06(+0.60%)
Jan 19, 2011 9.694 9.855 9.686 9.805 20,596,886 +0.12(+1.21%)
Jan 18, 2011 9.610 9.698 9.606 9.688 9,845,846 +0.04(+0.46%)
Jan 14, 2011 9.539 9.663 9.495 9.644 11,067,976 +0.09(+0.99%)
Jan 13, 2011 9.604 9.669 9.535 9.549 11,889,493 -0.08(-0.81%)
Jan 12, 2011 9.606 9.675 9.577 9.627 10,920,192 +0.04(+0.46%)
Jan 11, 2011 9.625 9.680 9.564 9.583 12,700,585 +0.02(+0.22%)
Jan 10, 2011 9.528 9.629 9.512 9.562 16,055,844 -0.01(-0.15%)
Jan 07, 2011 9.608 9.640 9.508 9.577 24,849,410 +0.03(+0.29%)
Jan 06, 2011 9.235 9.589 9.197 9.549 45,376,096 +0.53(+5.86%)
Jan 05, 2011 9.105 9.117 8.926 9.021 29,920,490 -0.12(-1.33%)
Jan 04, 2011 9.197 9.224 9.134 9.142 23,692,446 -0.04(-0.46%)
Jan 03, 2011 9.350 9.363 9.147 9.184 20,496,254 -0.13(-1.37%)
Dec 31, 2010 9.392 9.392 9.304 9.312 6,129,272 -0.07(-0.76%)
Dec 30, 2010 9.369 9.401 9.329 9.384 5,431,095 +0.02(+0.22%)
Dec 29, 2010 9.310 9.394 9.304 9.363 6,056,627 +0.05(+0.56%)
Dec 28, 2010 9.298 9.354 9.262 9.310 6,557,322 +0.01(+0.14%)
Dec 27, 2010 9.287 9.338 9.247 9.298 7,918,398 -0.04(-0.38%)
Dec 23, 2010 9.273 9.356 9.262 9.333 10,975,119 +0.03(+0.29%)
Dec 22, 2010 9.268 9.348 9.252 9.306 16,715,958 +0.03(+0.34%)
Dec 21, 2010 9.231 9.302 9.184 9.275 23,285,246 +0.07(+0.73%)
Dec 20, 2010 9.113 9.229 9.059 9.208 16,926,416 +0.09(+1.04%)
Dec 17, 2010 9.159 9.180 9.090 9.113 26,398,628 -0.08(-0.82%)
Dec 16, 2010 9.212 9.235 9.122 9.189 21,851,300 -0.01(-0.14%)
Dec 15, 2010 9.294 9.308 9.201 9.201 16,702,564 -0.13(-1.35%)
Dec 14, 2010 9.277 9.394 9.237 9.327 14,095,739 +0.07(+0.79%)
Dec 13, 2010 9.487 9.518 9.239 9.254 24,955,608 -0.20(-2.13%)
Dec 10, 2010 9.430 9.482 9.335 9.455 12,467,848 +0.02(+0.24%)
Dec 09, 2010 9.430 9.480 9.367 9.432 9,741,268 +0.05(+0.56%)
Dec 08, 2010 9.411 9.440 9.335 9.380 15,929,639 -0.03(-0.33%)
Dec 07, 2010 9.499 9.531 9.392 9.411 18,930,512 -0.03(-0.29%)
Dec 06, 2010 9.493 9.501 9.419 9.438 12,811,079 -0.06(-0.66%)
Dec 03, 2010 9.281 9.501 9.233 9.501 19,033,818 +0.16(+1.71%)
Dec 02, 2010 9.262 9.430 9.201 9.342 43,528,652 -0.22(-2.33%)
Dec 01, 2010 9.709 9.732 9.514 9.564 23,939,860 -0.00(-0.04%)
Nov 30, 2010 9.447 9.642 9.440 9.568 16,554,075 +0.07(+0.71%)
Nov 29, 2010 9.665 9.669 9.424 9.501 20,697,792 -0.22(-2.29%)
Nov 26, 2010 9.711 9.747 9.661 9.724 4,241,584 -0.03(-0.30%)
Nov 24, 2010 9.663 9.753 9.753 9.753 8,736,584 +0.14(+1.42%)
Nov 23, 2010 9.650 9.730 9.564 9.617 13,652,211 -0.09(-0.93%)
Nov 22, 2010 9.625 9.721 9.587 9.707 9,715,304 +0.04(+0.39%)
Nov 19, 2010 9.621 9.677 9.522 9.669 12,557,325 +0.05(+0.57%)
Nov 18, 2010 9.614 9.709 9.600 9.614 15,221,976 +0.09(+0.95%)
Nov 17, 2010 9.434 9.619 9.434 9.524 16,680,718 +0.08(+0.82%)
Nov 16, 2010 9.558 9.688 9.398 9.447 28,968,216 -0.14(-1.47%)
Nov 15, 2010 9.621 9.656 9.526 9.587 14,685,110 -0.02(-0.20%)
Nov 12, 2010 9.541 9.656 9.535 9.606 17,568,216 +0.09(+0.94%)
Nov 11, 2010 9.493 9.650 9.426 9.516 19,953,106 -0.06(-0.65%)
Nov 10, 2010 9.531 9.594 9.421 9.579 20,922,864 +0.04(+0.40%)
Nov 09, 2010 9.665 9.665 9.510 9.541 19,383,726 -0.12(-1.24%)
Nov 08, 2010 9.654 9.682 9.575 9.661 31,264,038 -0.19(-1.90%)
Nov 05, 2010 9.872 9.872 9.753 9.847 28,985,416 +0.05(+0.47%)
Nov 04, 2010 9.824 9.860 9.770 9.801 19,115,802 +0.01(+0.11%)
Nov 03, 2010 9.714 9.801 9.694 9.791 16,120,856 +0.10(+1.04%)
Nov 02, 2010 9.649 9.725 9.626 9.691 12,547,854 +0.10(+1.07%)
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.