Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.04 11.17 10.63 10.72 21,454,406 -0.18(-1.67%)
Sep 29, 2010 10.88 11.22 10.78 10.90 26,555,600 -0.08(-0.76%)
Sep 28, 2010 11.02 11.14 10.79 10.99 19,699,152 -0.02(-0.20%)
Sep 27, 2010 11.33 11.34 10.87 11.01 27,225,026 -0.24(-2.16%)
Sep 24, 2010 10.90 11.29 10.82 11.25 29,608,302 +0.59(+5.51%)
Sep 23, 2010 10.57 11.00 10.48 10.66 33,796,320 +0.21(+2.02%)
Sep 22, 2010 10.33 10.55 10.26 10.45 27,238,248 +0.09(+0.89%)
Sep 21, 2010 9.775 10.53 9.775 10.36 48,475,468 +0.53(+5.42%)
Sep 20, 2010 9.683 9.866 9.591 9.829 12,072,539 +0.15(+1.52%)
Sep 17, 2010 9.793 9.802 9.655 9.683 11,355,801 -0.01(-0.09%)
Sep 15, 2010 9.582 9.701 9.453 9.692 15,133,257 +0.02(+0.19%)
Sep 14, 2010 9.683 9.802 9.591 9.674 19,010,840 -0.09(-0.94%)
Sep 13, 2010 9.407 9.885 9.403 9.765 27,669,330 +0.52(+5.66%)
Sep 10, 2010 9.407 9.435 9.160 9.242 16,596,548 -0.10(-1.08%)
Sep 09, 2010 9.591 9.600 9.224 9.343 18,925,734 -0.13(-1.36%)
Sep 08, 2010 9.187 9.536 9.086 9.472 33,323,956 +0.30(+3.30%)
Sep 07, 2010 9.059 9.380 9.040 9.169 24,502,288 +0.08(+0.92%)
Sep 03, 2010 8.994 9.114 8.884 9.085 15,434,227 +0.30(+3.44%)
Sep 02, 2010 8.655 8.811 8.572 8.783 16,242,461 +0.16(+1.80%)
Sep 01, 2010 8.692 8.802 8.577 8.628 23,192,532 +0.07(+0.81%)
Aug 31, 2010 8.719 8.994 8.535 8.558 25,372,438 -0.29(-3.27%)
Aug 30, 2010 9.178 9.251 8.848 8.848 16,420,147 -0.44(-4.74%)
Aug 27, 2010 9.049 9.361 8.820 9.288 28,892,224 +0.29(+3.27%)
Aug 26, 2010 9.224 9.325 8.994 8.994 17,912,312 -0.11(-1.21%)
Aug 25, 2010 8.820 9.178 8.774 9.105 20,634,498 +0.18(+2.06%)
Aug 24, 2010 8.719 9.013 8.701 8.921 17,442,970 -0.09(-1.02%)
Aug 23, 2010 9.178 9.407 8.985 9.013 20,332,610 -0.14(-1.50%)
Aug 20, 2010 9.004 9.371 8.994 9.150 35,555,708 +0.08(+0.91%)
Aug 19, 2010 8.646 9.095 8.600 9.068 43,968,576 +0.51(+6.01%)
Aug 18, 2010 8.480 8.627 8.425 8.554 9,452,607 +0.05(+0.54%)
Aug 17, 2010 8.480 8.664 8.398 8.508 13,108,151 +0.11(+1.31%)
Aug 16, 2010 8.499 8.673 8.288 8.398 22,173,842 -0.22(-2.56%)
Aug 13, 2010 8.490 8.737 8.471 8.618 48,969,272 +0.39(+4.79%)
Aug 12, 2010 8.003 8.407 7.939 8.224 36,041,072 +0.07(+0.88%)
Aug 11, 2010 8.306 8.306 8.122 8.152 21,665,900 -0.33(-3.89%)
Aug 10, 2010 8.701 8.719 8.444 8.483 21,032,570 -0.36(-4.12%)
Aug 09, 2010 8.857 8.866 8.632 8.848 12,705,831 +0.08(+0.94%)
Aug 06, 2010 8.627 8.857 8.554 8.765 20,161,494 +0.10(+1.17%)
Aug 05, 2010 8.581 8.682 8.425 8.664 21,807,284 +0.11(+1.29%)
Aug 04, 2010 8.278 8.581 8.242 8.554 23,302,946 +0.35(+4.25%)
Aug 03, 2010 8.361 8.370 8.141 8.205 26,013,608 -0.22(-2.61%)
Aug 02, 2010 8.581 8.618 8.389 8.425 24,952,856 -0.01(-0.11%)
Jul 30, 2010 8.315 8.581 8.187 8.435 26,821,840 +0.06(+0.66%)
Jul 29, 2010 8.627 8.811 8.324 8.379 72,522,328 -0.92(-9.87%)
Jul 28, 2010 9.444 9.609 9.270 9.297 35,775,568 -0.30(-3.15%)
Jul 27, 2010 9.710 9.729 9.481 9.600 18,588,964 -0.08(-0.85%)
Jul 26, 2010 9.481 9.719 9.334 9.683 18,586,758 +0.17(+1.83%)
Jul 23, 2010 9.664 9.674 9.417 9.508 22,270,836 -0.17(-1.71%)
Jul 22, 2010 9.618 9.775 9.563 9.674 12,589,190 +0.16(+1.64%)
Jul 21, 2010 9.931 9.940 9.426 9.518 17,016,670 -0.32(-3.26%)
Jul 20, 2010 9.352 9.894 9.270 9.839 31,608,160 +0.24(+2.49%)
Jul 19, 2010 9.352 9.637 9.288 9.600 21,734,432 +0.38(+4.08%)
Jul 16, 2010 9.839 9.866 9.187 9.224 35,100,568 -0.61(-6.25%)
Jul 15, 2010 10.13 10.14 9.719 9.839 25,946,334 -0.28(-2.81%)
Jul 14, 2010 10.46 10.54 9.976 10.12 36,913,816 +0.10(+1.01%)
Jul 13, 2010 9.830 10.09 9.775 10.02 19,434,762 +0.35(+3.61%)
Jul 12, 2010 9.499 9.793 9.490 9.674 15,396,083 +0.17(+1.84%)
Jul 09, 2010 9.508 9.563 9.380 9.499 15,571,282 +0.04(+0.39%)
Jul 08, 2010 9.820 9.830 9.343 9.462 21,335,614 -0.29(-3.01%)
Jul 07, 2010 9.343 9.811 9.325 9.756 16,572,315 +0.45(+4.83%)
Jul 06, 2010 9.371 9.674 9.224 9.306 19,394,640 -0.10(-1.07%)
Jul 02, 2010 9.563 9.582 9.086 9.407 20,079,010 -0.12(-1.25%)
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.