Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.06 10.23 10.06 10.19 5,813,351 +0.10(+1.01%)
Oct 28, 2010 10.09 10.13 9.957 10.09 4,338,480 +0.02(+0.22%)
Oct 27, 2010 9.975 10.08 9.931 10.06 6,712,332 -0.01(-0.09%)
Oct 25, 2010 10.03 10.13 9.984 10.07 6,457,074 +0.12(+1.25%)
Oct 22, 2010 9.975 9.993 9.886 9.948 4,971,950 -0.05(-0.53%)
Oct 21, 2010 9.886 10.00 9.691 10.00 17,437,430 +0.15(+1.53%)
Oct 20, 2010 9.957 10.00 9.842 9.851 6,607,833 -0.08(-0.81%)
Oct 19, 2010 9.904 9.984 9.824 9.931 6,852,455 -0.07(-0.71%)
Oct 18, 2010 10.08 10.10 9.913 10.00 6,401,409 -0.11(-1.06%)
Oct 15, 2010 10.21 10.32 9.966 10.11 7,688,457 -0.10(-0.96%)
Oct 14, 2010 10.22 10.27 10.01 10.21 7,529,871 +0.16(+1.59%)
Oct 13, 2010 10.02 10.22 10.01 10.05 10,132,284 +0.04(+0.44%)
Oct 12, 2010 9.895 10.02 9.771 10.00 7,917,067 +0.11(+1.08%)
Oct 11, 2010 9.868 9.966 9.840 9.895 5,676,565 +0.02(+0.18%)
Oct 08, 2010 9.788 9.904 9.735 9.877 9,206,452 +0.08(+0.82%)
Oct 07, 2010 9.913 10.00 9.788 9.797 11,688,800 -0.07(-0.72%)
Oct 06, 2010 10.09 10.09 9.806 9.868 8,945,427 -0.22(-2.20%)
Oct 05, 2010 9.868 10.09 9.842 10.09 14,856,234 +0.32(+3.28%)
Oct 04, 2010 9.682 9.860 9.682 9.771 8,556,775 +0.11(+1.10%)
Oct 01, 2010 9.691 9.717 9.584 9.664 9,079,715 +0.04(+0.46%)
Sep 30, 2010 9.868 9.913 9.584 9.620 21,265,930 -0.16(-1.64%)
Sep 29, 2010 9.886 9.922 9.735 9.780 9,107,571 -0.14(-1.39%)
Sep 28, 2010 9.717 9.957 9.637 9.917 12,509,194 +0.30(+3.10%)
Sep 27, 2010 9.673 9.744 9.620 9.620 9,008,579 +0.02(+0.19%)
Sep 24, 2010 9.780 9.780 9.593 9.602 11,057,511 -0.09(-0.92%)
Sep 23, 2010 9.726 9.824 9.682 9.691 6,198,051 -0.11(-1.09%)
Sep 22, 2010 9.735 9.895 9.735 9.797 6,831,117 +0.07(+0.73%)
Sep 21, 2010 9.717 9.806 9.664 9.726 7,527,022 +0.01(+0.08%)
Sep 20, 2010 9.682 9.757 9.611 9.718 11,030,177 +0.10(+1.03%)
Sep 17, 2010 9.628 9.691 9.548 9.620 16,274,345 -0.42(-4.16%)
Sep 15, 2010 10.02 10.09 9.932 10.04 7,306,338 -0.05(-0.53%)
Sep 14, 2010 9.975 10.13 9.904 10.09 9,746,754 +0.10(+0.96%)
Sep 13, 2010 9.931 10.03 9.877 9.995 7,733,821 +0.10(+1.01%)
Sep 10, 2010 9.913 10.00 9.824 9.895 6,314,339 -0.07(-0.71%)
Sep 09, 2010 9.922 10.00 9.860 9.966 5,878,180 +0.08(+0.81%)
Sep 08, 2010 9.851 9.975 9.802 9.886 6,653,065 +0.08(+0.82%)
Sep 07, 2010 9.877 9.948 9.780 9.806 6,110,291 -0.16(-1.61%)
Sep 03, 2010 9.904 9.975 9.815 9.966 7,341,927 +0.18(+1.82%)
Sep 02, 2010 9.655 9.788 9.611 9.788 10,542,464 +0.09(+0.92%)
Sep 01, 2010 9.620 9.726 9.602 9.700 11,510,237 +0.21(+2.20%)
Aug 31, 2010 9.380 9.557 9.353 9.491 15,168,266 +0.07(+0.71%)
Aug 30, 2010 9.504 9.593 9.424 9.424 12,312,999 -0.13(-1.40%)
Aug 27, 2010 9.611 9.664 9.460 9.557 14,934,981 -0.03(-0.28%)
Aug 26, 2010 9.766 9.860 9.557 9.584 11,829,007 -0.19(-1.91%)
Aug 25, 2010 9.477 9.780 9.468 9.771 11,745,229 +0.21(+2.23%)
Aug 24, 2010 9.602 9.664 9.451 9.557 16,966,458 -0.12(-1.29%)
Aug 23, 2010 9.860 9.908 9.580 9.682 15,277,040 -0.15(-1.54%)
Aug 20, 2010 9.762 9.862 9.726 9.833 7,875,404 +0.04(+0.45%)
Aug 19, 2010 9.762 9.873 9.700 9.788 11,143,344 +0.01(+0.09%)
Aug 18, 2010 9.673 9.913 9.655 9.780 10,238,123 +0.08(+0.82%)
Aug 17, 2010 9.708 9.846 9.655 9.700 12,557,750 +0.03(+0.28%)
Aug 16, 2010 9.655 9.797 9.602 9.673 10,672,687 +0.01(+0.09%)
Aug 13, 2010 9.557 9.726 9.557 9.664 14,339,808 +0.04(+0.37%)
Aug 12, 2010 9.637 9.753 9.566 9.628 15,518,056 -0.12(-1.28%)
Aug 11, 2010 9.673 9.851 9.637 9.753 19,220,010 -0.08(-0.77%)
Aug 10, 2010 9.691 9.922 9.584 9.828 20,158,870 +0.07(+0.68%)
Aug 09, 2010 9.851 9.886 9.735 9.762 21,909,136 -0.01(-0.09%)
Aug 06, 2010 9.700 9.966 9.673 9.771 38,215,320 -0.68(-6.47%)
Aug 05, 2010 10.50 10.59 10.38 10.45 14,529,395 -0.05(-0.51%)
Aug 04, 2010 10.33 10.53 10.28 10.50 19,845,190 +0.25(+2.43%)
Aug 03, 2010 10.54 10.54 10.17 10.25 23,985,650 -0.37(-3.51%)
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.