Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.858 10.02 9.849 9.861 82,082,128 -0.04(-0.37%)
Sep 29, 2010 9.966 9.991 9.863 9.898 85,020 -0.07(-0.73%)
Sep 28, 2010 9.987 10.01 9.884 9.970 22,468 +0.02(+0.17%)
Sep 27, 2010 9.860 10.05 9.832 9.953 89,997,792 +0.10(+1.01%)
Sep 24, 2010 9.894 9.929 9.825 9.853 77,243,080 +0.02(+0.25%)
Sep 23, 2010 9.829 9.911 9.808 9.829 16,513 -0.03(-0.28%)
Sep 22, 2010 9.894 9.970 9.846 9.856 88,594,096 -0.01(-0.07%)
Sep 21, 2010 9.853 9.956 9.760 9.863 406 +0.02(+0.25%)
Sep 20, 2010 9.794 9.870 9.729 9.839 82,766,848 +0.13(+1.31%)
Sep 17, 2010 9.711 9.763 9.653 9.711 90,273,800 +0.06(+0.57%)
Sep 15, 2010 9.622 9.704 9.577 9.656 55,827,732 +0.03(+0.29%)
Sep 14, 2010 9.632 9.694 9.611 9.629 580 +0.00(+0.00%)
Sep 13, 2010 9.649 9.680 9.584 9.629 56,428,416 +0.03(+0.36%)
Sep 10, 2010 9.611 9.625 9.525 9.594 57,280,596 +0.01(+0.07%)
Sep 09, 2010 9.494 9.639 9.487 9.587 3,480 +0.14(+1.53%)
Sep 08, 2010 9.415 9.470 9.391 9.442 29,047 +0.04(+0.44%)
Sep 07, 2010 9.446 9.463 9.356 9.401 97,374 -0.06(-0.62%)
Sep 03, 2010 9.415 9.477 9.329 9.460 67,232,432 +0.01(+0.15%)
Sep 02, 2010 9.432 9.474 9.377 9.446 15,130 +0.02(+0.18%)
Sep 01, 2010 9.391 9.477 9.343 9.429 82,615,008 +0.13(+1.37%)
Aug 31, 2010 9.286 9.318 9.136 9.301 630,564 +0.12(+1.28%)
Aug 30, 2010 9.256 9.284 9.180 9.184 45,961,340 -0.11(-1.19%)
Aug 27, 2010 9.222 9.308 9.174 9.294 61,653,448 +0.10(+1.13%)
Aug 26, 2010 9.298 9.308 9.184 9.191 30,248 -0.08(-0.86%)
Aug 25, 2010 9.163 9.303 9.113 9.270 19,888,958 +0.06(+0.64%)
Aug 24, 2010 9.060 9.256 9.032 9.212 147,046 +0.08(+0.87%)
Aug 23, 2010 9.167 9.236 9.129 9.132 98,421,616 +0.01(+0.15%)
Aug 20, 2010 9.239 9.267 9.077 9.118 103,224,024 -0.18(-1.93%)
Aug 19, 2010 9.377 9.411 9.239 9.298 74,542 -0.12(-1.32%)
Aug 18, 2010 9.291 9.442 9.256 9.422 15,301 +0.16(+1.71%)
Aug 17, 2010 9.263 9.343 9.205 9.263 101,470 +0.08(+0.83%)
Aug 16, 2010 9.180 9.208 9.129 9.187 57,603,644 -0.02(-0.26%)
Aug 13, 2010 9.212 9.267 9.149 9.212 68,893,752 +0.02(+0.23%)
Aug 12, 2010 9.122 9.291 9.101 9.191 88,577,032 +0.02(+0.19%)
Aug 11, 2010 9.191 9.236 9.139 9.174 149,009 -0.08(-0.82%)
Aug 10, 2010 9.249 9.334 9.191 9.249 10,790 -0.01(-0.11%)
Aug 09, 2010 9.194 9.294 9.167 9.260 65,089,028 +0.11(+1.21%)
Aug 06, 2010 9.149 9.187 9.043 9.149 76,596,672 -0.07(-0.75%)
Aug 05, 2010 9.139 9.274 9.139 9.218 68,199,784 +0.03(+0.38%)
Aug 04, 2010 9.177 9.222 9.098 9.184 1,160 -0.02(-0.19%)
Aug 03, 2010 9.170 9.270 9.163 9.201 13,523 +0.03(+0.38%)
Aug 02, 2010 9.136 9.201 9.081 9.167 101,795,384 +0.22(+2.51%)
Jul 30, 2010 8.943 8.998 8.891 8.943 74,273,032 -0.03(-0.31%)
Jul 29, 2010 9.081 9.101 8.932 8.970 26,759 -0.04(-0.50%)
Jul 28, 2010 9.015 9.084 8.970 9.015 13,987 +0.00(+0.00%)
Jul 27, 2010 9.015 9.105 8.970 9.015 21,488 +0.07(+0.73%)
Jul 26, 2010 8.870 8.994 8.850 8.950 76,093,136 +0.14(+1.64%)
Jul 23, 2010 8.908 8.936 8.774 8.805 94,833,832 +0.01(+0.12%)
Jul 22, 2010 8.753 8.905 8.743 8.794 39,507 +0.20(+2.37%)
Jul 21, 2010 8.581 8.677 8.524 8.591 84,077,064 +0.04(+0.52%)
Jul 20, 2010 8.546 8.550 8.446 8.546 69,775,776 -0.03(-0.36%)
Jul 19, 2010 8.512 8.605 8.532 8.577 54,955,184 +0.07(+0.77%)
Jul 16, 2010 8.512 8.653 8.497 8.512 96,521,416 -0.09(-1.04%)
Jul 15, 2010 8.605 8.636 8.532 8.601 108,663,872 -0.00(-0.04%)
Jul 14, 2010 8.570 8.656 8.546 8.605 870 +0.00(+0.04%)
Jul 13, 2010 8.601 8.681 8.588 8.601 76,109 +0.04(+0.44%)
Jul 12, 2010 8.532 8.570 8.484 8.563 50,275,500 +0.00(+0.04%)
Jul 09, 2010 8.560 8.577 8.463 8.560 56,961,240 +0.09(+1.06%)
Jul 08, 2010 8.408 8.474 8.343 8.470 13,610 +0.08(+0.99%)
Jul 07, 2010 8.277 8.412 8.232 8.388 92,241,080 +0.12(+1.42%)
Jul 06, 2010 8.291 8.301 8.196 8.270 61,087 +0.04(+0.49%)
Jul 02, 2010 8.230 8.277 8.165 8.230 68,488,568 +0.05(+0.62%)
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.