Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.350 9.463 9.144 9.261 26,193,756 -0.18(-1.92%)
Aug 30, 2010 9.451 9.527 9.418 9.443 14,795,986 -0.02(-0.17%)
Aug 27, 2010 9.422 9.503 9.234 9.459 15,023,008 +0.08(+0.86%)
Aug 26, 2010 9.434 9.519 9.342 9.378 18,684,394 -0.04(-0.39%)
Aug 25, 2010 9.108 9.463 9.068 9.414 24,573,570 +0.22(+2.37%)
Aug 24, 2010 9.390 9.390 9.148 9.197 34,509,072 -0.35(-3.63%)
Aug 23, 2010 9.721 9.805 9.543 9.543 16,413,896 -0.15(-1.54%)
Aug 20, 2010 9.680 9.717 9.576 9.692 13,542,573 +0.00(+0.04%)
Aug 19, 2010 9.805 9.883 9.616 9.688 16,748,357 -0.19(-1.88%)
Aug 18, 2010 9.729 9.995 9.596 9.874 15,973,954 +0.08(+0.84%)
Aug 17, 2010 9.644 9.910 9.608 9.791 17,445,404 +0.19(+1.99%)
Aug 16, 2010 9.620 9.733 9.538 9.600 18,270,520 -0.07(-0.71%)
Aug 13, 2010 9.797 9.822 9.652 9.668 15,129,112 -0.19(-1.92%)
Aug 12, 2010 9.797 9.918 9.777 9.858 14,843,104 -0.08(-0.81%)
Aug 11, 2010 10.04 10.06 9.813 9.938 22,889,846 -0.30(-2.91%)
Aug 10, 2010 10.26 10.32 10.12 10.24 16,006,676 -0.10(-1.01%)
Aug 09, 2010 10.23 10.37 10.23 10.34 12,850,235 +0.13(+1.30%)
Aug 06, 2010 9.991 10.22 9.975 10.21 18,587,192 +0.06(+0.60%)
Aug 05, 2010 10.09 10.17 9.979 10.15 19,037,390 +0.00(+0.00%)
Aug 04, 2010 10.01 10.17 9.950 10.15 18,188,734 +0.19(+1.86%)
Aug 03, 2010 9.946 10.02 9.821 9.962 17,720,548 +0.02(+0.16%)
Aug 02, 2010 10.08 10.10 9.922 9.946 20,609,544 -0.02(-0.16%)
Jul 30, 2010 9.802 10.00 9.722 9.962 19,558,916 +0.01(+0.12%)
Jul 29, 2010 10.05 10.10 9.766 9.950 16,728,254 -0.07(-0.68%)
Jul 28, 2010 10.11 10.17 9.946 10.02 19,246,896 -0.08(-0.75%)
Jul 27, 2010 10.26 10.26 10.00 10.09 21,450,714 -0.08(-0.83%)
Jul 26, 2010 10.13 10.25 10.01 10.18 24,322,500 +0.00(+0.04%)
Jul 23, 2010 10.09 10.22 9.998 10.17 22,316,806 +0.09(+0.91%)
Jul 22, 2010 9.938 10.13 9.762 10.08 48,448,268 -0.01(-0.08%)
Jul 21, 2010 10.34 10.42 10.07 10.09 30,080,238 -0.24(-2.33%)
Jul 20, 2010 10.02 10.34 9.962 10.33 18,503,268 +0.11(+1.10%)
Jul 19, 2010 10.17 10.31 10.05 10.22 18,132,962 +0.06(+0.55%)
Jul 16, 2010 10.50 10.60 10.13 10.16 24,424,462 -0.31(-2.99%)
Jul 15, 2010 10.46 10.50 10.28 10.48 15,693,773 +0.05(+0.50%)
Jul 14, 2010 10.37 10.48 10.32 10.42 14,861,552 +0.02(+0.23%)
Jul 13, 2010 10.25 10.45 10.21 10.40 19,853,558 +0.27(+2.65%)
Jul 12, 2010 10.13 10.23 10.01 10.13 16,096,438 -0.01(-0.12%)
Jul 09, 2010 9.974 10.16 9.958 10.14 17,677,758 +0.18(+1.85%)
Jul 08, 2010 9.846 9.994 9.778 9.958 26,173,906 +0.18(+1.80%)
Jul 07, 2010 9.485 9.802 9.429 9.782 22,538,826 +0.32(+3.34%)
Jul 06, 2010 9.854 9.898 9.409 9.465 36,476,608 -0.30(-3.04%)
Jul 02, 2010 9.926 9.938 9.666 9.762 21,116,310 -0.12(-1.26%)
Jul 01, 2010 9.794 9.922 9.493 9.886 39,285,596 +0.14(+1.48%)
Jun 30, 2010 10.05 10.15 9.730 9.742 42,316,988 -0.28(-2.84%)
Jun 29, 2010 10.42 10.46 9.974 10.03 47,260,092 -0.72(-6.71%)
Jun 25, 2010 10.76 10.84 10.68 10.75 22,286,624 +0.06(+0.53%)
Jun 24, 2010 10.86 10.93 10.66 10.69 16,162,636 -0.26(-2.38%)
Jun 23, 2010 10.90 11.03 10.81 10.95 19,695,590 +0.04(+0.33%)
Jun 22, 2010 11.25 11.42 10.88 10.92 25,733,460 -0.32(-2.82%)
Jun 21, 2010 11.32 11.43 11.17 11.23 16,512,301 -0.03(-0.25%)
Jun 18, 2010 11.22 11.37 11.12 11.26 23,494,380 +0.04(+0.39%)
Jun 17, 2010 11.23 11.27 11.06 11.22 17,904,376 -0.00(-0.04%)
Jun 16, 2010 11.16 11.29 11.07 11.22 23,658,604 +0.02(+0.21%)
Jun 15, 2010 11.08 11.20 10.99 11.20 21,635,966 +0.19(+1.71%)
Jun 14, 2010 11.00 11.17 10.94 11.01 21,800,914 +0.12(+1.14%)
Jun 11, 2010 10.73 10.91 10.72 10.88 21,546,008 +0.07(+0.63%)
Jun 10, 2010 10.72 10.83 10.58 10.82 23,542,382 +0.27(+2.55%)
Jun 09, 2010 10.44 10.71 10.43 10.55 29,584,752 +0.18(+1.78%)
Jun 08, 2010 10.26 10.39 10.10 10.36 24,783,096 +0.12(+1.21%)
Jun 07, 2010 10.52 10.52 10.23 10.24 24,524,818 -0.25(-2.34%)
Jun 04, 2010 10.53 10.76 10.42 10.48 28,457,864 -0.28(-2.63%)
Jun 03, 2010 10.64 10.79 10.61 10.77 23,020,774 +0.11(+1.05%)
Jun 02, 2010 10.32 10.66 10.25 10.66 24,837,556 +0.35(+3.42%)
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.