Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.34 10.39 10.22 10.23 452,489,376 -0.14(-1.40%)
Oct 28, 2010 10.46 10.47 10.22 10.37 576,884,224 -0.09(-0.84%)
Oct 27, 2010 10.45 10.53 10.38 10.46 415,086,272 -0.03(-0.33%)
Oct 25, 2010 10.50 10.59 10.48 10.49 404,623,424 +0.05(+0.45%)
Oct 22, 2010 10.50 10.54 10.41 10.45 391,808,544 -0.07(-0.66%)
Oct 21, 2010 10.61 10.69 10.42 10.52 575,693,760 -0.03(-0.33%)
Oct 20, 2010 10.50 10.68 10.43 10.55 755,564,544 +0.04(+0.34%)
Oct 19, 2010 10.31 10.66 10.19 10.52 1,292,399,104 -0.29(-2.68%)
Oct 18, 2010 10.82 10.84 10.68 10.81 1,151,099,008 +0.11(+1.04%)
Oct 15, 2010 10.45 10.70 10.36 10.69 969,279,040 +0.42(+4.11%)
Oct 14, 2010 10.25 10.28 10.21 10.27 456,176,992 +0.07(+0.72%)
Oct 13, 2010 10.20 10.26 10.19 10.20 653,903,680 +0.05(+0.54%)
Oct 12, 2010 10.04 10.18 9.939 10.14 585,875,328 +0.11(+1.08%)
Oct 11, 2010 10.02 10.10 10.01 10.04 448,757,696 +0.04(+0.44%)
Oct 08, 2010 9.912 10.01 9.854 9.992 692,019,904 +0.16(+1.68%)
Oct 07, 2010 9.865 9.870 9.749 9.828 428,474,592 +0.00(+0.01%)
Oct 06, 2010 9.840 9.922 9.693 9.826 703,791,808 +0.01(+0.09%)
Oct 05, 2010 9.582 9.835 9.576 9.818 526,427,872 +0.35(+3.70%)
Oct 04, 2010 9.569 9.613 9.438 9.468 457,085,696 -0.13(-1.37%)
Oct 01, 2010 9.723 9.738 9.560 9.600 471,300,416 -0.04(-0.43%)
Sep 30, 2010 9.820 9.854 9.557 9.642 707,251,136 -0.12(-1.26%)
Sep 29, 2010 9.760 9.848 9.718 9.765 493,236,928 +0.02(+0.18%)
Sep 28, 2010 9.914 9.914 9.344 9.747 1,087,327,232 -0.15(-1.48%)
Sep 27, 2010 9.989 10.01 9.888 9.894 507,394,368 -0.04(-0.40%)
Sep 24, 2010 9.925 9.974 9.873 9.933 682,648,640 +0.12(+1.18%)
Sep 23, 2010 9.729 9.948 9.718 9.817 825,304,512 +0.04(+0.41%)
Sep 22, 2010 9.606 9.785 9.596 9.778 614,748,288 +0.14(+1.40%)
Sep 21, 2010 9.645 9.764 9.609 9.642 702,330,368 +0.02(+0.19%)
Sep 20, 2010 9.381 9.643 9.373 9.624 692,441,920 +0.27(+2.85%)
Sep 17, 2010 9.436 9.445 9.299 9.357 666,869,696 +0.17(+1.91%)
Sep 15, 2010 9.112 9.187 9.101 9.182 449,481,696 +0.07(+0.81%)
Sep 14, 2010 9.046 9.146 9.022 9.109 427,945,568 +0.03(+0.38%)
Sep 13, 2010 9.032 9.116 9.030 9.074 408,284,640 +0.12(+1.38%)
Sep 10, 2010 8.943 8.988 8.882 8.951 407,559,552 +0.01(+0.13%)
Sep 09, 2010 9.006 9.056 8.934 8.939 460,380,992 +0.01(+0.06%)
Sep 08, 2010 8.827 8.984 8.804 8.934 552,962,112 +0.17(+1.98%)
Sep 07, 2010 8.720 8.819 8.707 8.760 360,084,800 -0.03(-0.37%)
Sep 03, 2010 8.668 8.793 8.648 8.793 547,378,560 +0.22(+2.62%)
Sep 02, 2010 8.538 8.569 8.446 8.569 435,978,496 +0.06(+0.74%)
Sep 01, 2010 8.409 8.544 8.368 8.506 731,701,120 +0.25(+2.97%)
Aug 31, 2010 8.218 8.310 8.167 8.260 441,692,992 +0.02(+0.25%)
Aug 30, 2010 8.181 8.350 8.178 8.240 402,342,720 +0.03(+0.36%)
Aug 27, 2010 8.215 8.244 8.004 8.210 576,595,968 +0.05(+0.56%)
Aug 26, 2010 8.340 8.350 8.164 8.165 489,806,784 -0.09(-1.07%)
Aug 25, 2010 8.088 8.291 8.060 8.253 626,429,376 +0.10(+1.23%)
Aug 24, 2010 8.246 8.257 8.109 8.153 631,625,344 -0.20(-2.39%)
Aug 23, 2010 8.556 8.563 8.333 8.352 434,648,576 -0.13(-1.54%)
Aug 20, 2010 8.474 8.628 8.461 8.483 403,846,720 -0.01(-0.10%)
Aug 19, 2010 8.591 8.613 8.450 8.491 448,124,352 -0.11(-1.26%)
Aug 18, 2010 8.575 8.654 8.549 8.599 355,778,592 +0.04(+0.44%)
Aug 17, 2010 8.498 8.652 8.468 8.562 443,903,456 +0.15(+1.75%)
Aug 16, 2010 8.413 8.495 8.380 8.415 334,062,272 -0.05(-0.59%)
Aug 13, 2010 8.551 8.559 8.464 8.464 372,985,280 -0.09(-1.07%)
Aug 12, 2010 8.382 8.600 8.363 8.556 561,717,312 +0.05(+0.64%)
Aug 11, 2010 8.678 8.688 8.488 8.501 650,488,896 -0.31(-3.55%)
Aug 10, 2010 8.830 8.850 8.751 8.815 474,638,336 -0.08(-0.89%)
Aug 09, 2010 8.885 8.908 8.820 8.894 318,295,008 +0.06(+0.64%)
Aug 06, 2010 8.827 8.885 8.754 8.838 467,734,656 -0.05(-0.61%)
Aug 05, 2010 8.893 8.943 8.853 8.892 303,859,328 -0.04(-0.49%)
Aug 04, 2010 8.931 8.980 8.845 8.936 441,838,688 +0.04(+0.40%)
Aug 03, 2010 8.869 8.945 8.815 8.900 438,039,168 +0.00(+0.03%)
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.