Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,290 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,806 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.631 9.700 19,878,040 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,124 -0.08(-0.83%)
Jul 26, 2010 9.809 9.926 9.697 9.856 25,120,082 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,618 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.763 50,036,980 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,628 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,026 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.895 18,727,578 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,388 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,402 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,348,891 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,596 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,271 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,446 +0.18(+1.85%)
Jul 08, 2010 9.534 9.677 9.468 9.642 27,032,200 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,277,918 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,672,748 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,754 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,573,844 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,704,644 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,809,840 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,446 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,640 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,446 +0.04(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,308 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,770 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,264,806 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,494 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.87 24,434,416 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,450 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,515,808 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,544 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,380 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,554,894 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,595,782 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,034 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,052 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,670 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.926 10.32 25,652,028 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,764 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,284,850 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,156 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,200 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,702 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,784 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.468 9.817 33,146,556 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,564 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,668 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,330 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,692 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,166 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,241,758 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,056,754 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,376 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,784,720 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.569 9.879 57,725,360 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.468 9.941 45,813,112 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,731,984 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,356 -0.45(-4.23%)
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.