Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.44 13.55 13.12 13.22 1,183,830 -0.12(-0.91%)
Dec 30, 2010 13.49 13.65 13.34 13.34 1,278,923 -0.07(-0.49%)
Dec 29, 2010 13.17 13.49 13.04 13.41 815,591 +0.23(+1.77%)
Dec 28, 2010 13.44 13.46 13.13 13.17 1,339,296 -0.25(-1.87%)
Dec 27, 2010 13.43 13.51 13.17 13.43 552,426 -0.07(-0.55%)
Dec 23, 2010 13.59 13.59 13.40 13.50 717,835 -0.03(-0.21%)
Dec 22, 2010 13.67 13.79 13.33 13.53 2,175,901 +0.04(+0.28%)
Dec 21, 2010 12.74 13.55 12.74 13.49 3,300,835 +0.86(+6.78%)
Dec 20, 2010 12.52 12.80 12.46 12.63 1,592,996 +0.18(+1.42%)
Dec 17, 2010 12.53 12.56 12.35 12.46 1,361,312 +0.05(+0.38%)
Dec 16, 2010 12.51 12.63 12.34 12.41 996,914 -0.20(-1.62%)
Dec 15, 2010 12.57 12.76 12.55 12.62 1,901,372 +0.07(+0.59%)
Dec 14, 2010 12.53 12.57 12.39 12.54 2,462,813 +0.03(+0.24%)
Dec 13, 2010 12.49 12.53 12.38 12.51 1,741,323 +0.03(+0.21%)
Dec 10, 2010 12.55 12.55 12.37 12.49 3,452,638 +0.03(+0.22%)
Dec 09, 2010 12.48 12.61 12.33 12.46 2,568,240 +0.09(+0.75%)
Dec 08, 2010 12.17 12.36 12.09 12.36 2,057,451 +0.20(+1.61%)
Dec 07, 2010 12.07 12.22 12.05 12.17 2,537,769 +0.17(+1.40%)
Dec 06, 2010 11.99 12.06 11.92 12.00 1,280,666 +0.11(+0.94%)
Dec 03, 2010 11.87 12.01 11.86 11.89 958,575 +0.00(+0.00%)
Dec 02, 2010 11.75 11.96 11.75 11.89 806,844 +0.11(+0.95%)
Dec 01, 2010 12.05 12.05 11.66 11.78 1,622,036 +0.07(+0.56%)
Nov 30, 2010 11.85 11.87 11.70 11.71 1,100,296 -0.15(-1.26%)
Nov 29, 2010 12.43 12.43 11.64 11.86 1,354,305 -0.08(-0.70%)
Nov 26, 2010 11.91 12.05 11.81 11.95 581,636 -0.01(-0.08%)
Nov 24, 2010 11.95 11.96 11.96 11.96 737,247 +0.07(+0.63%)
Nov 23, 2010 11.80 11.93 11.73 11.88 1,145,858 -0.02(-0.16%)
Nov 22, 2010 11.96 12.13 11.87 11.90 1,759,141 -0.02(-0.16%)
Nov 19, 2010 11.87 12.04 11.78 11.92 807,698 +0.05(+0.39%)
Nov 18, 2010 11.96 12.09 11.78 11.87 4,615,769 +0.09(+0.79%)
Nov 17, 2010 11.91 11.91 11.78 11.78 271,133 -0.08(-0.71%)
Nov 16, 2010 12.02 12.06 11.78 11.86 1,011,589 -0.28(-2.30%)
Nov 15, 2010 12.30 12.43 12.09 12.14 911,027 -0.15(-1.21%)
Nov 12, 2010 12.34 12.40 12.05 12.29 882,740 -0.07(-0.53%)
Nov 11, 2010 12.08 12.49 12.00 12.36 1,696,358 +0.32(+2.63%)
Nov 10, 2010 11.96 12.15 11.96 12.04 1,283,455 +0.16(+1.33%)
Nov 09, 2010 12.22 12.53 11.75 11.88 1,550,196 -0.43(-3.48%)
Nov 08, 2010 12.29 12.42 12.25 12.31 671,454 -0.03(-0.23%)
Nov 05, 2010 12.29 12.80 12.21 12.34 4,302,419 -0.13(-1.05%)
Nov 04, 2010 12.10 12.52 11.92 12.47 2,826,142 +0.64(+5.43%)
Nov 03, 2010 11.82 11.90 11.55 11.82 1,220,926 +0.05(+0.39%)
Nov 02, 2010 11.77 11.91 11.57 11.78 1,263,439 +0.13(+1.12%)
Nov 01, 2010 11.96 12.05 11.55 11.65 1,783,522 -0.16(-1.34%)
Oct 29, 2010 11.19 12.08 10.94 11.81 3,172,835 +0.30(+2.59%)
Oct 28, 2010 11.42 11.75 10.42 11.51 2,737,864 +0.23(+2.06%)
Oct 27, 2010 11.14 11.41 11.00 11.28 1,162,365 +0.14(+1.25%)
Oct 25, 2010 11.12 11.28 11.06 11.14 901,692 +0.19(+1.70%)
Oct 22, 2010 10.96 11.17 10.93 10.95 1,187,437 -0.04(-0.34%)
Oct 21, 2010 10.74 11.34 10.62 10.99 3,486,505 +0.39(+3.69%)
Oct 20, 2010 10.19 10.65 10.19 10.60 354,480 +0.40(+3.93%)
Oct 19, 2010 10.38 10.47 10.10 10.20 334,663 -0.25(-2.41%)
Oct 18, 2010 10.24 10.46 10.22 10.45 312,360 +0.22(+2.19%)
Oct 15, 2010 10.41 10.47 10.20 10.22 380,631 -0.20(-1.96%)
Oct 14, 2010 10.50 10.57 10.33 10.43 749,303 -0.15(-1.41%)
Oct 13, 2010 10.55 10.75 10.43 10.58 2,040,155 +0.07(+0.62%)
Oct 12, 2010 10.24 10.64 10.24 10.51 1,147,400 +0.27(+2.64%)
Oct 11, 2010 10.35 10.35 10.06 10.24 1,193,142 -0.09(-0.90%)
Oct 08, 2010 10.34 10.41 9.897 10.34 3,232,621 +0.48(+4.91%)
Oct 07, 2010 9.767 9.897 9.683 9.851 313,822 +0.07(+0.76%)
Oct 06, 2010 10.04 10.12 9.683 9.776 1,073,701 -0.31(-3.05%)
Oct 05, 2010 9.963 10.18 9.925 10.08 1,584,774 +0.09(+0.93%)
Oct 04, 2010 10.10 10.17 9.991 9.991 930,072 -0.10(-1.01%)
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.