Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.664 9.883 9.542 9.664 1,172 -0.05(-0.50%)
Sep 29, 2010 9.985 10.02 9.678 9.712 1,125 -0.29(-2.90%)
Sep 28, 2010 9.959 10.04 9.635 10.00 117 -0.19(-1.84%)
Sep 27, 2010 10.20 10.22 9.891 10.19 3,833,555 -0.14(-1.32%)
Sep 24, 2010 10.33 10.45 10.12 10.33 4,983,261 +0.34(+3.42%)
Sep 23, 2010 10.13 10.33 9.934 9.985 6,977 -0.24(-2.33%)
Sep 22, 2010 10.41 10.62 10.18 10.22 5,357,488 -0.27(-2.60%)
Sep 21, 2010 10.48 10.56 10.25 10.50 469 +0.30(+2.93%)
Sep 20, 2010 9.780 10.28 9.695 10.20 4,188,260 +0.60(+6.22%)
Sep 17, 2010 9.601 9.789 9.525 9.601 3,761,653 -0.40(-4.01%)
Sep 15, 2010 10.19 10.19 9.959 10.00 2,431,553 -0.25(-2.41%)
Sep 14, 2010 10.33 10.51 10.11 10.25 3,075,792 -0.08(-0.74%)
Sep 13, 2010 10.11 10.37 9.976 10.33 2,618,365 +0.39(+3.95%)
Sep 10, 2010 9.951 10.09 9.832 9.934 1,830,804 +0.03(+0.26%)
Sep 09, 2010 10.04 10.20 9.832 9.908 2,324,278 +0.04(+0.43%)
Sep 08, 2010 9.840 10.09 9.763 9.866 3,457,592 +0.02(+0.17%)
Sep 07, 2010 10.08 10.20 9.823 9.849 2,510,502 -0.32(-3.10%)
Sep 03, 2010 10.10 10.40 10.00 10.16 3,932,421 +0.22(+2.23%)
Sep 02, 2010 9.729 10.08 9.593 9.942 1,185 +0.18(+1.83%)
Sep 01, 2010 9.004 10.15 8.953 9.763 10,606,650 +0.97(+11.06%)
Aug 31, 2010 8.774 9.115 8.757 8.791 7,036 -0.03(-0.39%)
Aug 30, 2010 8.953 9.124 8.825 8.825 2,317,689 -0.18(-1.99%)
Aug 27, 2010 8.749 9.013 8.629 9.004 2,552,295 +0.34(+3.94%)
Aug 26, 2010 9.021 9.030 8.646 8.663 820 -0.29(-3.24%)
Aug 25, 2010 8.663 9.030 8.459 8.953 5,757,562 +0.39(+4.58%)
Aug 24, 2010 8.220 8.638 8.041 8.561 119 +0.20(+2.45%)
Aug 23, 2010 8.757 8.774 8.348 8.356 4,149,345 -0.34(-3.92%)
Aug 20, 2010 8.774 8.817 8.527 8.697 2,540,674 -0.14(-1.54%)
Aug 19, 2010 9.158 9.209 8.746 8.834 119 -0.38(-4.16%)
Aug 18, 2010 8.987 9.363 8.911 9.218 3,023,641 +0.25(+2.76%)
Aug 17, 2010 8.877 9.049 8.706 8.970 2,535,979 +0.20(+2.24%)
Aug 16, 2010 8.757 8.970 8.689 8.774 1,896,336 -0.03(-0.29%)
Aug 13, 2010 8.800 9.056 8.791 8.800 2,334,894 -0.08(-0.86%)
Aug 12, 2010 9.226 9.320 8.859 8.877 4,969,708 -0.48(-5.10%)
Aug 11, 2010 9.550 9.627 9.303 9.354 2,835,493 -0.50(-5.10%)
Aug 10, 2010 10.03 10.10 9.721 9.857 3,427,757 -0.38(-3.67%)
Aug 09, 2010 9.704 10.26 9.465 10.23 5,515,369 +0.62(+6.48%)
Aug 06, 2010 9.610 9.704 9.388 9.610 2,437,764 +0.08(+0.80%)
Aug 05, 2010 9.533 9.558 9.380 9.533 3,550,714 -0.07(-0.71%)
Aug 04, 2010 9.738 9.866 9.584 9.601 3,223,387 -0.06(-0.62%)
Aug 03, 2010 10.04 10.04 9.627 9.661 2,632,843 -0.41(-4.04%)
Aug 02, 2010 9.881 10.18 9.533 10.07 3,975,395 +0.42(+4.31%)
Jul 30, 2010 9.652 9.754 9.364 9.652 3,678,948 +0.03(+0.35%)
Jul 29, 2010 9.635 9.779 9.304 9.618 3,578,340 +0.11(+1.16%)
Jul 28, 2010 10.07 10.15 9.372 9.508 1,768 -0.61(-6.04%)
Jul 27, 2010 10.47 10.47 10.09 10.12 3,905,477 -0.23(-2.21%)
Jul 26, 2010 9.864 10.46 9.754 10.35 9,790,216 +0.40(+4.01%)
Jul 23, 2010 9.347 9.991 9.245 9.949 6,103,818 +0.57(+6.06%)
Jul 22, 2010 9.169 9.410 9.075 9.381 5,036,634 +0.35(+3.85%)
Jul 21, 2010 9.508 9.533 8.948 9.033 4,363,255 -0.36(-3.88%)
Jul 20, 2010 8.634 9.423 8.541 9.398 5,666,334 +0.64(+7.36%)
Jul 19, 2010 8.982 9.058 8.668 8.753 4,124,369 -0.17(-1.90%)
Jul 16, 2010 8.923 9.584 8.897 8.923 4,548,802 -0.63(-6.57%)
Jul 15, 2010 9.466 9.593 9.203 9.550 5,137,137 +0.09(+0.99%)
Jul 14, 2010 9.779 9.779 9.304 9.457 825 -0.31(-3.13%)
Jul 13, 2010 9.406 9.779 9.330 9.762 677 +0.50(+5.35%)
Jul 12, 2010 9.584 9.627 9.152 9.266 5,159,642 -0.38(-3.91%)
Jul 09, 2010 9.644 9.644 9.232 9.644 3,609,617 +0.34(+3.65%)
Jul 08, 2010 9.542 9.678 9.118 9.304 6,348,021 -0.14(-1.53%)
Jul 07, 2010 8.812 9.457 8.770 9.449 5,537,331 +0.64(+7.22%)
Jul 06, 2010 9.211 9.236 8.677 8.812 1,687 -0.17(-1.89%)
Jul 02, 2010 8.982 9.279 8.804 8.982 3,319,001 -0.20(-2.13%)
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.