Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.83 11.41 10.79 11.30 2,830,049 +0.37(+3.39%)
Nov 29, 2010 10.86 11.05 10.74 10.93 1,692,967 +0.05(+0.46%)
Nov 26, 2010 11.12 11.15 10.82 10.88 1,314,062 -0.34(-3.03%)
Nov 24, 2010 11.05 11.22 11.22 11.22 1,904,583 +0.27(+2.47%)
Nov 23, 2010 11.05 11.21 10.81 10.95 2,994,484 -0.27(-2.41%)
Nov 22, 2010 11.18 11.29 10.98 11.22 3,038,906 -0.02(-0.18%)
Nov 19, 2010 11.28 11.29 11.09 11.24 1,729,043 -0.05(-0.44%)
Nov 18, 2010 11.42 11.60 11.26 11.29 2,226,649 -0.01(-0.09%)
Nov 17, 2010 11.50 11.58 11.24 11.30 2,143,232 -0.20(-1.74%)
Nov 16, 2010 11.83 12.04 11.41 11.50 2,735,350 -0.42(-3.52%)
Nov 15, 2010 12.48 12.52 11.90 11.92 2,630,888 -0.51(-4.10%)
Nov 12, 2010 12.79 12.88 12.32 12.43 2,792,024 -0.48(-3.72%)
Nov 11, 2010 12.35 12.92 12.29 12.91 3,248,003 +0.39(+3.12%)
Nov 10, 2010 12.28 12.52 11.87 12.52 4,247,038 +0.19(+1.54%)
Nov 09, 2010 12.34 13.15 12.22 12.33 5,220,191 +0.00(+0.00%)
Nov 08, 2010 12.08 12.37 12.04 12.33 1,455,845 +0.09(+0.74%)
Nov 05, 2010 11.83 12.48 11.80 12.24 3,926,442 +0.38(+3.20%)
Nov 04, 2010 11.08 12.00 11.03 11.86 4,783,678 +0.95(+8.71%)
Nov 03, 2010 10.97 10.98 10.77 10.91 2,801,464 -0.07(-0.64%)
Nov 02, 2010 10.52 11.00 10.34 10.98 3,193,880 +0.55(+5.27%)
Nov 01, 2010 10.62 10.71 10.28 10.43 1,970,559 -0.08(-0.76%)
Oct 29, 2010 10.48 10.71 10.48 10.51 1,397,712 -0.07(-0.66%)
Oct 28, 2010 10.79 10.86 10.50 10.58 1,897,480 -0.13(-1.21%)
Oct 27, 2010 10.64 10.87 10.60 10.71 1,488,222 -0.08(-0.74%)
Oct 25, 2010 10.86 11.07 10.79 10.79 2,986,717 +0.05(+0.47%)
Oct 22, 2010 10.77 10.91 10.70 10.74 1,892,749 +0.03(+0.28%)
Oct 21, 2010 10.83 11.02 10.70 10.71 2,331,848 -0.05(-0.46%)
Oct 20, 2010 11.14 11.14 10.61 10.76 3,106,808 -0.32(-2.89%)
Oct 19, 2010 11.02 11.69 11.02 11.08 3,218,226 -0.16(-1.42%)
Oct 18, 2010 11.15 11.27 10.97 11.24 1,717,617 +0.07(+0.63%)
Oct 15, 2010 11.29 11.43 11.07 11.17 2,921,396 -0.02(-0.18%)
Oct 14, 2010 11.11 11.36 10.99 11.19 3,646,385 +0.08(+0.72%)
Oct 13, 2010 11.01 11.28 10.79 11.11 2,082,854 +0.19(+1.74%)
Oct 12, 2010 11.03 11.04 10.78 10.92 2,796,033 -0.12(-1.09%)
Oct 11, 2010 11.23 11.28 10.96 11.04 1,521,560 -0.18(-1.60%)
Oct 08, 2010 11.22 11.29 10.97 11.22 1,822,395 +0.16(+1.45%)
Oct 07, 2010 11.35 11.35 11.01 11.06 1,822,955 -0.21(-1.86%)
Oct 06, 2010 11.30 11.40 11.21 11.27 1,511,778 -0.03(-0.27%)
Oct 05, 2010 11.26 11.36 11.09 11.30 3,276,425 +0.10(+0.89%)
Oct 04, 2010 11.28 11.40 11.13 11.20 2,298,844 -0.14(-1.23%)
Oct 01, 2010 11.34 11.63 11.30 11.34 2,366,744 +0.01(+0.06%)
Sep 30, 2010 11.33 11.59 11.19 11.33 1,000 -0.06(-0.50%)
Sep 29, 2010 11.71 11.75 11.35 11.39 960 -0.34(-2.90%)
Sep 28, 2010 11.68 11.77 11.30 11.73 100 -0.22(-1.84%)
Sep 27, 2010 11.96 11.98 11.60 11.95 3,268,833 -0.16(-1.32%)
Sep 24, 2010 12.12 12.25 11.87 12.11 4,249,175 +0.40(+3.42%)
Sep 23, 2010 11.88 12.11 11.65 11.71 5,950 -0.28(-2.34%)
Sep 22, 2010 12.21 12.45 11.94 11.99 4,568,275 -0.32(-2.60%)
Sep 21, 2010 12.29 12.39 12.02 12.31 400 +0.35(+2.93%)
Sep 20, 2010 11.47 12.06 11.37 11.96 3,571,286 +0.70(+6.22%)
Sep 17, 2010 11.26 11.48 11.17 11.26 3,207,523 -0.47(-4.01%)
Sep 15, 2010 11.95 11.95 11.68 11.73 2,073,360 -0.29(-2.41%)
Sep 14, 2010 12.12 12.32 11.86 12.02 2,622,696 -0.09(-0.74%)
Sep 13, 2010 11.86 12.16 11.70 12.11 2,232,653 +0.46(+3.95%)
Sep 10, 2010 11.67 11.83 11.53 11.65 1,561,108 +0.03(+0.26%)
Sep 09, 2010 11.77 11.96 11.53 11.62 1,981,888 +0.05(+0.43%)
Sep 08, 2010 11.54 11.83 11.45 11.57 2,948,253 +0.02(+0.17%)
Sep 07, 2010 11.82 11.96 11.52 11.55 2,140,679 -0.37(-3.10%)
Sep 03, 2010 11.84 12.20 11.73 11.92 3,353,135 +0.26(+2.23%)
Sep 02, 2010 11.41 11.82 11.25 11.66 1,011 +0.21(+1.83%)
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.