Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.585 9.612 9.264 9.321 40,666,996 -0.23(-2.36%)
Sep 29, 2010 9.459 9.604 9.386 9.547 28,980,472 +0.05(+0.48%)
Sep 28, 2010 9.482 9.547 9.281 9.501 27,791,204 +0.04(+0.40%)
Sep 27, 2010 9.440 9.512 9.371 9.463 22,477,744 +0.01(+0.12%)
Sep 24, 2010 9.359 9.482 9.252 9.451 32,048,386 +0.19(+2.02%)
Sep 23, 2010 9.233 9.359 9.180 9.264 33,105,272 -0.03(-0.37%)
Sep 22, 2010 9.130 9.344 8.932 9.298 69,173,448 -0.15(-1.62%)
Sep 21, 2010 9.428 9.508 9.378 9.451 28,863,852 +0.03(+0.37%)
Sep 20, 2010 9.272 9.443 9.252 9.417 26,160,822 +0.16(+1.78%)
Sep 17, 2010 9.203 9.310 9.165 9.252 45,438,892 +0.01(+0.12%)
Sep 15, 2010 9.184 9.275 9.138 9.241 26,509,298 -0.02(-0.25%)
Sep 14, 2010 9.230 9.315 9.184 9.264 39,102,392 -0.02(-0.21%)
Sep 13, 2010 9.168 9.348 9.165 9.283 28,957,400 +0.08(+0.83%)
Sep 10, 2010 9.294 9.378 9.153 9.207 28,115,608 -0.08(-0.82%)
Sep 09, 2010 9.405 9.409 9.144 9.283 38,034,780 -0.10(-1.10%)
Sep 08, 2010 9.172 9.390 9.134 9.386 61,004,492 +0.40(+4.42%)
Sep 07, 2010 9.165 9.176 8.957 8.989 36,685,156 -0.23(-2.49%)
Sep 03, 2010 9.264 9.352 9.149 9.218 44,490,848 +0.03(+0.29%)
Sep 02, 2010 9.138 9.195 9.077 9.191 37,104,368 +0.01(+0.12%)
Sep 01, 2010 8.870 9.184 8.870 9.180 56,245,852 +0.31(+3.44%)
Aug 31, 2010 8.786 8.886 8.687 8.874 43,948,316 +0.04(+0.43%)
Aug 30, 2010 8.863 8.981 8.828 8.836 37,009,224 -0.02(-0.22%)
Aug 27, 2010 8.725 8.863 8.546 8.855 47,271,628 +0.17(+1.98%)
Aug 26, 2010 8.882 8.962 8.679 8.683 59,144,372 -0.16(-1.86%)
Aug 25, 2010 8.679 8.897 8.653 8.847 41,767,164 +0.11(+1.27%)
Aug 24, 2010 8.794 8.897 8.702 8.737 41,057,548 -0.15(-1.72%)
Aug 23, 2010 8.951 9.019 8.868 8.890 37,127,980 -0.04(-0.43%)
Aug 20, 2010 8.767 8.958 8.760 8.928 53,854,832 +0.09(+1.03%)
Aug 19, 2010 8.614 8.882 8.599 8.837 65,964,544 +0.15(+1.73%)
Aug 18, 2010 8.550 8.734 8.457 8.687 44,547,392 +0.15(+1.74%)
Aug 17, 2010 8.435 8.584 8.435 8.538 50,384,816 +0.11(+1.36%)
Aug 16, 2010 8.198 8.595 8.175 8.423 68,895,912 +0.21(+2.56%)
Aug 13, 2010 8.175 8.297 8.145 8.213 32,946,576 -0.03(-0.42%)
Aug 12, 2010 8.175 8.351 8.148 8.248 42,400,380 +0.13(+1.60%)
Aug 11, 2010 8.210 8.229 8.103 8.118 27,612,406 -0.25(-3.02%)
Aug 10, 2010 8.389 8.443 8.263 8.371 32,858,992 -0.03(-0.31%)
Aug 09, 2010 8.349 8.643 8.297 8.397 58,345,280 +0.20(+2.47%)
Aug 06, 2010 7.927 8.202 7.912 8.194 31,006,512 +0.15(+1.80%)
Aug 05, 2010 8.022 8.064 7.908 8.049 20,579,526 -0.01(-0.14%)
Aug 04, 2010 8.034 8.106 7.988 8.061 32,392,608 +0.05(+0.62%)
Aug 03, 2010 8.168 8.217 7.992 8.011 32,408,008 -0.19(-2.28%)
Aug 02, 2010 8.129 8.244 8.091 8.198 27,081,514 +0.21(+2.63%)
Jul 30, 2010 7.885 8.076 7.844 7.988 26,847,878 +0.05(+0.67%)
Jul 29, 2010 8.030 8.099 7.850 7.934 31,107,662 -0.10(-1.28%)
Jul 28, 2010 7.999 8.057 7.954 8.038 23,597,286 +0.00(+0.00%)
Jul 27, 2010 8.133 8.141 7.980 8.038 23,652,304 -0.04(-0.47%)
Jul 26, 2010 8.019 8.076 7.969 8.076 20,325,000 +0.02(+0.24%)
Jul 23, 2010 7.957 8.064 7.824 8.057 33,654,144 +0.06(+0.72%)
Jul 22, 2010 8.061 8.229 7.938 7.999 65,607,412 +0.29(+3.82%)
Jul 21, 2010 7.912 8.003 7.652 7.705 62,489,828 -0.24(-2.98%)
Jul 20, 2010 7.656 7.965 7.610 7.942 40,561,564 +0.15(+1.91%)
Jul 19, 2010 7.705 7.847 7.686 7.793 25,325,018 +0.12(+1.54%)
Jul 16, 2010 8.038 8.053 7.663 7.675 48,869,216 -0.36(-4.47%)
Jul 15, 2010 8.114 8.118 7.900 8.034 40,162,688 -0.03(-0.37%)
Jul 14, 2010 8.030 8.198 7.904 8.064 40,986,200 +0.04(+0.47%)
Jul 13, 2010 7.812 8.072 7.812 8.026 41,913,740 +0.30(+3.91%)
Jul 12, 2010 7.709 7.808 7.663 7.724 28,857,294 -0.03(-0.34%)
Jul 09, 2010 7.617 7.759 7.537 7.751 41,738,844 +0.15(+2.01%)
Jul 08, 2010 7.591 7.717 7.503 7.598 43,085,568 +0.03(+0.40%)
Jul 07, 2010 7.361 7.579 7.319 7.568 43,326,380 +0.18(+2.38%)
Jul 06, 2010 7.503 7.564 7.323 7.392 39,676,944 +0.03(+0.47%)
Jul 02, 2010 7.549 7.549 7.354 7.358 42,115,536 -0.15(-1.93%)
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.