Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.946 9.946 9.787 9.858 71,064,288 -0.09(-0.88%)
Oct 28, 2010 9.855 9.963 9.827 9.946 60,086,176 +0.16(+1.68%)
Oct 27, 2010 9.847 9.900 9.719 9.781 80,354,592 -0.19(-1.93%)
Oct 25, 2010 9.946 10.03 9.940 9.974 118,366,472 +0.07(+0.69%)
Oct 22, 2010 9.968 9.991 9.878 9.906 144,905,920 -0.07(-0.74%)
Oct 21, 2010 9.980 10.13 9.923 9.980 135,356,704 -0.02(-0.17%)
Oct 20, 2010 9.883 10.05 9.793 9.997 75,165,840 +0.15(+1.55%)
Oct 19, 2010 9.991 10.04 9.764 9.844 85,974,512 -0.23(-2.25%)
Oct 18, 2010 10.04 10.12 9.974 10.07 75,434,632 +0.02(+0.23%)
Oct 15, 2010 10.07 10.10 9.975 10.05 70,296,288 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.946 10.00 62,203,252 -0.03(-0.34%)
Oct 13, 2010 9.957 10.10 9.929 10.04 86,880,344 +0.14(+1.44%)
Oct 12, 2010 9.900 9.929 9.776 9.894 81,045,200 +0.06(+0.57%)
Oct 11, 2010 9.883 9.906 9.787 9.838 39,487,904 -0.05(-0.46%)
Oct 08, 2010 9.883 9.906 9.838 9.883 49,524,568 +0.05(+0.46%)
Oct 07, 2010 9.838 9.912 9.804 9.838 10,361 +0.07(+0.70%)
Oct 06, 2010 9.759 9.838 9.719 9.770 63,049,400 +0.01(+0.12%)
Oct 05, 2010 9.685 9.764 9.657 9.759 56,089 +0.19(+2.01%)
Oct 04, 2010 9.680 9.736 9.544 9.566 71,854,128 -0.16(-1.63%)
Oct 01, 2010 9.725 9.787 9.685 9.725 62,755,096 +0.00(+0.04%)
Sep 30, 2010 9.717 9.906 9.714 9.721 490,773 -0.13(-1.30%)
Sep 29, 2010 9.849 9.906 9.787 9.849 8,689 -0.01(-0.06%)
Sep 28, 2010 9.736 9.895 9.663 9.855 12,956 +0.14(+1.40%)
Sep 27, 2010 9.861 9.866 9.697 9.719 49,319,324 -0.13(-1.32%)
Sep 24, 2010 9.748 9.855 9.708 9.849 59,566,436 +0.20(+2.11%)
Sep 23, 2010 9.646 9.759 9.634 9.646 66,966,080 -0.10(-1.05%)
Sep 22, 2010 9.691 9.776 9.668 9.748 91,921,464 +0.01(+0.06%)
Sep 21, 2010 9.759 9.781 9.674 9.742 77,521,288 -0.04(-0.38%)
Sep 20, 2010 9.668 9.810 9.646 9.779 55,499,440 +0.12(+1.25%)
Sep 17, 2010 9.658 9.770 9.640 9.658 94,229,504 -0.12(-1.22%)
Sep 15, 2010 9.663 9.827 9.640 9.777 97,543,000 +0.11(+1.13%)
Sep 14, 2010 9.583 9.748 9.578 9.668 3,533 +0.06(+0.65%)
Sep 13, 2010 9.629 9.708 9.538 9.606 84,475,336 -0.01(-0.12%)
Sep 10, 2010 9.532 9.623 9.515 9.617 74,254,528 +0.12(+1.31%)
Sep 09, 2010 9.470 9.566 9.431 9.493 92,172,536 +0.12(+1.27%)
Sep 08, 2010 9.255 9.425 9.227 9.374 749,400 +0.13(+1.41%)
Sep 07, 2010 9.306 9.312 9.176 9.244 45,968 -0.80(-8.00%)
Sep 06, 2010 9.623 10.05 9.623 10.05 1,059 +0.73(+7.84%)
Sep 03, 2010 9.323 9.391 9.272 9.317 58,311,644 +0.03(+0.37%)
Sep 02, 2010 9.244 9.300 9.198 9.283 5,889 +0.06(+0.68%)
Sep 01, 2010 9.131 9.266 9.097 9.221 80,150,784 +0.20(+2.20%)
Aug 31, 2010 9.017 9.114 8.938 9.023 191,854 +0.03(+0.38%)
Aug 30, 2010 9.085 9.176 8.978 8.989 68,434,840 -0.12(-1.31%)
Aug 27, 2010 9.108 9.125 8.927 9.108 67,595,456 +0.05(+0.50%)
Aug 26, 2010 9.034 9.108 8.949 9.063 19,395 +0.01(+0.13%)
Aug 25, 2010 8.927 9.091 8.864 9.051 6,645 +0.11(+1.20%)
Aug 24, 2010 9.023 9.040 8.927 8.944 121,413 -0.17(-1.86%)
Aug 23, 2010 9.170 9.193 9.046 9.114 104,187,896 +0.10(+1.13%)
Aug 20, 2010 9.006 9.065 8.972 9.012 86,739,376 -0.06(-0.69%)
Aug 19, 2010 9.097 9.131 8.955 9.074 61,221 -0.04(-0.43%)
Aug 18, 2010 9.176 9.252 9.063 9.114 30,240 -0.10(-1.04%)
Aug 17, 2010 9.187 9.283 9.131 9.210 46,723 +0.14(+1.50%)
Aug 16, 2010 9.046 9.153 8.972 9.074 64,044,380 -0.03(-0.31%)
Aug 13, 2010 9.102 9.198 9.074 9.102 57,249,064 -0.07(-0.80%)
Aug 12, 2010 9.000 9.187 8.978 9.176 85,610,152 +0.12(+1.31%)
Aug 11, 2010 9.227 9.249 9.051 9.057 79,700 -0.22(-2.38%)
Aug 10, 2010 9.221 9.397 9.204 9.278 618 -0.02(-0.18%)
Aug 09, 2010 9.221 9.329 9.117 9.295 84,939,288 +0.10(+1.11%)
Aug 06, 2010 9.193 9.215 9.057 9.193 91,213,512 +0.03(+0.31%)
Aug 05, 2010 9.278 9.329 9.097 9.164 3,656 -0.14(-1.52%)
Aug 04, 2010 9.204 9.351 9.123 9.306 44,938 +0.15(+1.67%)
Aug 03, 2010 8.962 9.231 8.934 9.153 193,991 +0.48(+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.