Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 8.492 8.671 8.458 8.671 97,727,760 +0.27(+3.20%)
Jul 30, 2010 8.402 8.475 8.335 8.402 78,624,928 -0.05(-0.60%)
Jul 29, 2010 8.503 8.637 8.413 8.453 8,696 +0.05(+0.60%)
Jul 28, 2010 8.402 8.649 8.374 8.402 16,147 -0.15(-1.77%)
Jul 27, 2010 8.553 8.604 8.397 8.553 51,636 +0.14(+1.66%)
Jul 26, 2010 8.195 8.453 8.184 8.413 99,067,832 +0.25(+3.02%)
Jul 23, 2010 8.262 8.290 8.060 8.167 94,980,384 -0.13(-1.55%)
Jul 22, 2010 8.184 8.329 8.172 8.296 48,543 +0.17(+2.14%)
Jul 21, 2010 8.150 8.245 8.077 8.122 75,490,800 -0.03(-0.34%)
Jul 20, 2010 8.150 8.206 8.088 8.150 84,155,360 -0.10(-1.22%)
Jul 19, 2010 8.189 8.312 8.167 8.251 58,386,972 +0.10(+1.17%)
Jul 16, 2010 8.156 8.369 8.150 8.156 85,313,160 -0.17(-2.08%)
Jul 15, 2010 8.318 8.363 8.206 8.329 77,874,072 +0.02(+0.20%)
Jul 14, 2010 8.251 8.380 8.206 8.312 113,199 +0.03(+0.34%)
Jul 13, 2010 8.284 8.458 8.268 8.284 78,587 -0.08(-0.94%)
Jul 12, 2010 8.251 8.369 8.228 8.363 68,488,040 +0.09(+1.08%)
Jul 09, 2010 8.273 8.324 8.195 8.273 58,236,684 -0.03(-0.34%)
Jul 08, 2010 8.279 8.391 8.189 8.301 56,287 +0.11(+1.37%)
Jul 07, 2010 8.016 8.195 7.954 8.189 96,861,016 +0.18(+2.31%)
Jul 06, 2010 8.027 8.072 7.922 8.004 45,788 +0.08(+1.06%)
Jul 02, 2010 7.920 8.044 7.898 7.920 72,756,584 -0.04(-0.49%)
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.