Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.945 9.945 9.786 9.857 71,071,656 -0.09(-0.88%)
Oct 28, 2010 9.854 9.962 9.826 9.945 60,092,404 +0.16(+1.68%)
Oct 27, 2010 9.846 9.899 9.718 9.780 80,362,920 -0.19(-1.93%)
Oct 25, 2010 9.945 10.03 9.939 9.973 118,378,736 +0.07(+0.69%)
Oct 22, 2010 9.967 9.990 9.877 9.905 144,920,928 -0.07(-0.74%)
Oct 21, 2010 9.979 10.13 9.922 9.979 135,370,736 -0.02(-0.17%)
Oct 20, 2010 9.882 10.05 9.792 9.996 75,173,632 +0.15(+1.55%)
Oct 19, 2010 9.990 10.04 9.763 9.843 85,983,424 -0.23(-2.25%)
Oct 18, 2010 10.04 10.11 9.973 10.07 75,442,448 +0.02(+0.22%)
Oct 15, 2010 10.07 10.10 9.974 10.05 70,303,576 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.945 10.00 62,209,700 -0.03(-0.34%)
Oct 13, 2010 9.956 10.10 9.928 10.04 86,889,344 +0.14(+1.44%)
Oct 12, 2010 9.899 9.928 9.775 9.893 81,053,592 +0.06(+0.57%)
Oct 11, 2010 9.882 9.905 9.786 9.837 39,491,996 -0.05(-0.46%)
Oct 08, 2010 9.882 9.905 9.837 9.882 49,529,700 +0.05(+0.46%)
Oct 07, 2010 9.837 9.911 9.803 9.837 10,362 +0.07(+0.70%)
Oct 06, 2010 9.758 9.837 9.718 9.769 63,055,932 +0.01(+0.12%)
Oct 05, 2010 9.684 9.763 9.656 9.758 56,095 +0.19(+2.01%)
Oct 04, 2010 9.679 9.735 9.543 9.565 71,861,576 -0.16(-1.63%)
Oct 01, 2010 9.724 9.786 9.684 9.724 62,761,600 +0.00(+0.04%)
Sep 30, 2010 9.716 9.905 9.713 9.720 490,823 -0.13(-1.30%)
Sep 29, 2010 9.848 9.905 9.786 9.848 8,690 -0.01(-0.06%)
Sep 28, 2010 9.735 9.894 9.662 9.854 12,957 +0.14(+1.40%)
Sep 27, 2010 9.860 9.865 9.696 9.718 49,324,436 -0.13(-1.32%)
Sep 24, 2010 9.747 9.854 9.707 9.848 59,572,608 +0.20(+2.11%)
Sep 23, 2010 9.645 9.758 9.633 9.645 66,973,020 -0.10(-1.05%)
Sep 22, 2010 9.690 9.775 9.667 9.747 91,930,992 +0.01(+0.06%)
Sep 21, 2010 9.758 9.780 9.673 9.741 77,529,320 -0.04(-0.38%)
Sep 20, 2010 9.667 9.809 9.645 9.778 55,505,188 +0.12(+1.25%)
Sep 17, 2010 9.657 9.769 9.639 9.657 94,239,272 -0.12(-1.22%)
Sep 15, 2010 9.662 9.826 9.639 9.776 97,553,104 +0.11(+1.13%)
Sep 14, 2010 9.582 9.747 9.577 9.667 3,533 +0.06(+0.65%)
Sep 13, 2010 9.628 9.707 9.537 9.605 84,484,096 -0.01(-0.12%)
Sep 10, 2010 9.531 9.622 9.514 9.616 74,262,224 +0.12(+1.31%)
Sep 09, 2010 9.469 9.565 9.430 9.492 92,182,088 +0.12(+1.27%)
Sep 08, 2010 9.254 9.424 9.226 9.373 749,477 +0.13(+1.41%)
Sep 07, 2010 9.305 9.311 9.175 9.243 45,973 -0.80(-8.00%)
Sep 06, 2010 9.622 10.05 9.622 10.05 1,060 +0.73(+7.84%)
Sep 03, 2010 9.322 9.390 9.271 9.316 58,317,688 +0.03(+0.37%)
Sep 02, 2010 9.243 9.299 9.197 9.282 5,890 +0.06(+0.68%)
Sep 01, 2010 9.130 9.265 9.096 9.220 80,159,088 +0.20(+2.20%)
Aug 31, 2010 9.016 9.113 8.937 9.022 191,874 +0.03(+0.38%)
Aug 30, 2010 9.084 9.175 8.977 8.988 68,441,936 -0.12(-1.31%)
Aug 27, 2010 9.107 9.124 8.926 9.107 67,602,464 +0.05(+0.50%)
Aug 26, 2010 9.033 9.107 8.948 9.062 19,397 +0.01(+0.13%)
Aug 25, 2010 8.926 9.090 8.864 9.050 6,646 +0.11(+1.20%)
Aug 24, 2010 9.022 9.039 8.926 8.943 121,425 -0.17(-1.86%)
Aug 23, 2010 9.169 9.192 9.045 9.113 104,198,696 +0.10(+1.13%)
Aug 20, 2010 9.005 9.064 8.971 9.011 86,748,368 -0.06(-0.69%)
Aug 19, 2010 9.096 9.130 8.954 9.073 61,227 -0.04(-0.43%)
Aug 18, 2010 9.175 9.251 9.062 9.113 30,243 -0.10(-1.04%)
Aug 17, 2010 9.186 9.282 9.130 9.209 46,727 +0.14(+1.50%)
Aug 16, 2010 9.045 9.152 8.971 9.073 64,051,016 -0.03(-0.31%)
Aug 13, 2010 9.101 9.197 9.073 9.101 57,254,996 -0.07(-0.80%)
Aug 12, 2010 8.999 9.186 8.977 9.175 85,619,024 +0.12(+1.31%)
Aug 11, 2010 9.226 9.248 9.050 9.056 79,708 -0.22(-2.38%)
Aug 10, 2010 9.220 9.396 9.203 9.277 618 -0.02(-0.18%)
Aug 09, 2010 9.220 9.328 9.116 9.294 84,948,088 +0.10(+1.11%)
Aug 06, 2010 9.192 9.214 9.056 9.192 91,222,960 +0.03(+0.31%)
Aug 05, 2010 9.277 9.328 9.096 9.164 3,657 -0.14(-1.52%)
Aug 04, 2010 9.203 9.350 9.122 9.305 44,943 +0.15(+1.67%)
Aug 03, 2010 8.961 9.230 8.933 9.152 194,012 +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.