Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.04 10.04 9.880 9.952 70,395,152 -0.09(-0.88%)
Oct 28, 2010 9.949 10.06 9.920 10.04 59,520,408 +0.17(+1.68%)
Oct 27, 2010 9.940 9.994 9.812 9.874 79,597,984 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.03 10.07 117,251,936 +0.07(+0.68%)
Oct 22, 2010 10.06 10.09 9.972 10.00 143,541,488 -0.07(-0.74%)
Oct 21, 2010 10.07 10.23 10.02 10.07 134,082,200 -0.02(-0.17%)
Oct 20, 2010 9.977 10.14 9.886 10.09 74,458,080 +0.15(+1.55%)
Oct 19, 2010 10.09 10.13 9.857 9.937 85,164,984 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,724,344 +0.02(+0.23%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,634,384 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,617,552 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,062,288 +0.14(+1.44%)
Oct 12, 2010 9.994 10.02 9.869 9.988 80,282,080 +0.06(+0.57%)
Oct 11, 2010 9.977 10.00 9.880 9.932 39,116,088 -0.05(-0.46%)
Oct 08, 2010 9.977 10.00 9.932 9.977 49,058,248 +0.05(+0.46%)
Oct 07, 2010 9.932 10.01 9.897 9.932 10,263 +0.07(+0.70%)
Oct 06, 2010 9.852 9.932 9.812 9.863 62,455,732 +0.01(+0.12%)
Oct 05, 2010 9.777 9.857 9.749 9.852 55,561 +0.19(+2.01%)
Oct 04, 2010 9.772 9.829 9.634 9.657 71,177,560 -0.16(-1.63%)
Oct 01, 2010 9.817 9.880 9.777 9.817 62,164,200 +0.00(+0.04%)
Sep 30, 2010 9.810 10.00 9.806 9.813 486,151 -0.13(-1.30%)
Sep 29, 2010 9.943 10.00 9.880 9.943 8,608 -0.01(-0.06%)
Sep 28, 2010 9.829 9.989 9.754 9.949 12,834 +0.14(+1.40%)
Sep 27, 2010 9.954 9.960 9.789 9.812 48,854,940 -0.13(-1.32%)
Sep 24, 2010 9.840 9.949 9.800 9.943 59,005,560 +0.21(+2.11%)
Sep 23, 2010 9.737 9.852 9.726 9.737 66,335,532 -0.10(-1.05%)
Sep 22, 2010 9.783 9.869 9.760 9.840 91,055,944 +0.01(+0.06%)
Sep 21, 2010 9.852 9.874 9.766 9.835 76,791,352 -0.04(-0.38%)
Sep 20, 2010 9.760 9.903 9.737 9.872 54,976,860 +0.12(+1.25%)
Sep 17, 2010 9.750 9.863 9.732 9.750 93,342,248 -0.12(-1.22%)
Sep 15, 2010 9.754 9.920 9.732 9.870 96,624,536 +0.11(+1.13%)
Sep 14, 2010 9.674 9.840 9.669 9.760 3,499 +0.06(+0.65%)
Sep 13, 2010 9.720 9.800 9.629 9.697 83,679,928 -0.01(-0.12%)
Sep 10, 2010 9.623 9.714 9.606 9.709 73,555,352 +0.13(+1.31%)
Sep 09, 2010 9.560 9.657 9.520 9.583 91,304,648 +0.12(+1.27%)
Sep 08, 2010 9.343 9.514 9.314 9.463 742,343 +0.13(+1.41%)
Sep 07, 2010 9.394 9.400 9.263 9.332 45,535 -0.81(-8.00%)
Sep 06, 2010 9.714 10.14 9.714 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.412 9.480 9.360 9.406 57,762,588 +0.03(+0.37%)
Sep 02, 2010 9.332 9.389 9.286 9.372 5,834 +0.06(+0.68%)
Sep 01, 2010 9.217 9.354 9.183 9.309 79,396,088 +0.20(+2.20%)
Aug 31, 2010 9.103 9.200 9.023 9.109 190,048 +0.03(+0.38%)
Aug 30, 2010 9.172 9.263 9.063 9.074 67,790,464 -0.12(-1.31%)
Aug 27, 2010 9.194 9.212 9.012 9.194 66,958,984 +0.05(+0.50%)
Aug 26, 2010 9.120 9.194 9.034 9.149 19,212 +0.01(+0.13%)
Aug 25, 2010 9.012 9.177 8.949 9.137 6,583 +0.11(+1.20%)
Aug 24, 2010 9.109 9.126 9.012 9.029 120,270 -0.17(-1.86%)
Aug 23, 2010 9.257 9.280 9.132 9.200 103,206,872 +0.10(+1.13%)
Aug 20, 2010 9.092 9.152 9.057 9.097 85,922,640 -0.06(-0.69%)
Aug 19, 2010 9.183 9.217 9.040 9.160 60,645 -0.04(-0.43%)
Aug 18, 2010 9.263 9.340 9.149 9.200 29,955 -0.10(-1.04%)
Aug 17, 2010 9.274 9.372 9.218 9.297 46,283 +0.14(+1.50%)
Aug 16, 2010 9.132 9.240 9.057 9.160 63,441,340 -0.03(-0.31%)
Aug 13, 2010 9.189 9.286 9.160 9.189 56,710,012 -0.07(-0.80%)
Aug 12, 2010 9.086 9.274 9.063 9.263 84,804,048 +0.12(+1.31%)
Aug 11, 2010 9.314 9.337 9.137 9.143 78,949 -0.22(-2.38%)
Aug 10, 2010 9.309 9.486 9.292 9.366 612 -0.02(-0.18%)
Aug 09, 2010 9.309 9.417 9.204 9.383 84,139,504 +0.10(+1.11%)
Aug 06, 2010 9.280 9.303 9.143 9.280 90,354,648 +0.03(+0.31%)
Aug 05, 2010 9.366 9.417 9.183 9.252 3,622 -0.14(-1.52%)
Aug 04, 2010 9.292 9.440 9.210 9.394 44,515 +0.16(+1.73%)
Aug 03, 2010 9.042 9.314 9.014 9.234 192,274 +0.49(+5.56%)
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.