Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.371 9.456 9.316 9.404 2,553,917 -0.01(-0.10%)
Nov 29, 2010 9.452 9.480 9.273 9.413 3,038,865 -0.08(-0.85%)
Nov 26, 2010 9.331 9.532 9.298 9.494 2,289,789 +0.11(+1.16%)
Nov 24, 2010 9.417 9.385 9.385 9.385 4,133,107 -0.03(-0.35%)
Nov 23, 2010 9.388 9.530 9.214 9.417 7,072,672 +0.23(+2.55%)
Nov 22, 2010 9.074 9.193 9.063 9.183 2,914,502 +0.06(+0.61%)
Nov 19, 2010 9.005 9.134 8.953 9.128 3,173,781 +0.14(+1.58%)
Nov 18, 2010 8.851 8.999 8.850 8.986 2,448,359 +0.19(+2.20%)
Nov 17, 2010 8.737 8.802 8.704 8.793 2,132,754 +0.06(+0.64%)
Nov 16, 2010 8.796 8.818 8.720 8.737 2,635,796 -0.03(-0.33%)
Nov 15, 2010 8.766 8.860 8.766 8.766 2,125,661 +0.01(+0.15%)
Nov 12, 2010 8.716 8.771 8.679 8.752 2,209,935 -0.03(-0.31%)
Nov 11, 2010 8.762 8.794 8.729 8.779 1,693,271 -0.01(-0.11%)
Nov 10, 2010 8.764 8.794 8.718 8.789 1,532,441 +0.02(+0.28%)
Nov 09, 2010 8.768 8.814 8.747 8.764 1,709,247 -0.00(-0.02%)
Nov 08, 2010 8.773 8.798 8.740 8.766 1,677,582 -0.04(-0.41%)
Nov 05, 2010 8.789 8.814 8.770 8.802 1,937,237 +0.01(+0.15%)
Nov 04, 2010 8.814 8.814 8.750 8.789 2,106,762 +0.01(+0.13%)
Nov 03, 2010 8.777 8.802 8.704 8.777 1,307,786 +0.01(+0.15%)
Nov 02, 2010 8.800 8.842 8.628 8.764 3,228,233 +0.01(+0.13%)
Nov 01, 2010 8.825 9.001 8.718 8.752 2,950,055 -0.05(-0.52%)
Oct 29, 2010 8.653 8.800 8.653 8.798 2,307,988 +0.14(+1.66%)
Oct 28, 2010 8.641 8.695 8.620 8.655 1,254,164 +0.03(+0.40%)
Oct 27, 2010 8.593 8.632 8.545 8.620 1,580,155 -0.02(-0.20%)
Oct 25, 2010 8.660 8.712 8.626 8.637 1,853,657 +0.01(+0.07%)
Oct 22, 2010 8.582 8.633 8.580 8.632 2,029,419 +0.06(+0.67%)
Oct 21, 2010 8.580 8.624 8.563 8.574 1,622,932 +0.02(+0.20%)
Oct 20, 2010 8.547 8.593 8.522 8.557 1,967,477 +0.04(+0.52%)
Oct 19, 2010 8.520 8.520 8.469 8.513 3,038,313 -0.04(-0.51%)
Oct 18, 2010 8.566 8.591 8.547 8.557 2,149,404 -0.01(-0.16%)
Oct 15, 2010 8.625 8.648 8.507 8.570 3,658,841 -0.03(-0.31%)
Oct 14, 2010 8.541 8.601 8.541 8.597 3,026,840 +0.06(+0.65%)
Oct 13, 2010 8.469 8.557 8.454 8.541 4,658,569 +0.10(+1.13%)
Oct 12, 2010 8.555 8.555 8.437 8.446 8,554,345 -0.11(-1.29%)
Oct 11, 2010 8.616 8.627 8.534 8.557 2,419,369 -0.09(-0.99%)
Oct 08, 2010 8.642 8.700 8.606 8.642 6,345,989 +0.03(+0.31%)
Oct 07, 2010 8.677 8.686 8.614 8.616 5,800,144 -0.05(-0.62%)
Oct 06, 2010 8.635 8.671 8.612 8.669 2,086,194 +0.04(+0.44%)
Oct 05, 2010 8.541 8.669 8.524 8.631 2,942,256 +0.12(+1.46%)
Oct 04, 2010 8.509 8.536 8.452 8.507 2,339,389 -0.01(-0.11%)
Oct 01, 2010 8.517 8.553 8.438 8.517 1,819,759 +0.01(+0.14%)
Sep 30, 2010 8.506 8.564 8.421 8.505 2,880,431 +0.03(+0.35%)
Sep 29, 2010 8.475 8.511 8.440 8.475 2,388,503 -0.06(-0.67%)
Sep 28, 2010 8.526 8.536 8.414 8.532 2,773,561 +0.03(+0.31%)
Sep 27, 2010 8.532 8.551 8.475 8.505 1,741,153 -0.04(-0.51%)
Sep 24, 2010 8.494 8.581 8.478 8.549 1,827,252 +0.09(+1.08%)
Sep 23, 2010 8.452 8.494 8.408 8.457 1,808,956 -0.02(-0.23%)
Sep 22, 2010 8.467 8.534 8.467 8.477 2,447,534 -0.01(-0.11%)
Sep 21, 2010 8.465 8.499 8.400 8.486 3,910,846 +0.02(+0.25%)
Sep 20, 2010 8.425 8.477 8.421 8.465 2,055,491 +0.04(+0.52%)
Sep 17, 2010 8.421 8.509 8.389 8.421 2,814,442 -0.07(-0.85%)
Sep 15, 2010 8.450 8.498 8.400 8.494 3,008,360 +0.00(+0.02%)
Sep 14, 2010 8.465 8.515 8.440 8.492 2,704,121 +0.02(+0.20%)
Sep 13, 2010 8.543 8.543 8.457 8.475 1,528,393 -0.02(-0.25%)
Sep 10, 2010 8.433 8.496 8.408 8.496 1,740,576 +0.08(+0.93%)
Sep 09, 2010 8.465 8.465 8.387 8.417 1,585,279 +0.02(+0.18%)
Sep 08, 2010 8.398 8.421 8.364 8.402 1,805,233 +0.05(+0.55%)
Sep 07, 2010 8.398 8.469 8.356 8.356 2,202,477 -0.10(-1.15%)
Sep 03, 2010 8.406 8.454 8.358 8.454 1,990,190 +0.06(+0.77%)
Sep 02, 2010 8.335 8.389 8.278 8.389 2,228 +0.07(+0.89%)
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.