Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.721 9.755 9.532 9.721 24,264,916 +0.05(+0.53%)
Jul 29, 2010 9.812 9.898 9.566 9.669 11,273 -0.07(-0.76%)
Jul 28, 2010 9.743 10.08 9.732 9.743 1,137 -0.21(-2.07%)
Jul 27, 2010 9.949 10.38 9.886 9.949 6,647 -0.10(-0.97%)
Jul 26, 2010 9.783 10.09 9.738 10.05 30,625,382 +0.27(+2.75%)
Jul 23, 2010 9.772 9.812 9.640 9.778 20,518,276 -0.03(-0.35%)
Jul 22, 2010 9.812 9.944 9.646 9.812 1,922 +0.07(+0.70%)
Jul 21, 2010 9.978 9.978 9.640 9.743 17,650,342 -0.14(-1.45%)
Jul 20, 2010 9.886 9.909 9.715 9.886 20,938,546 +0.07(+0.76%)
Jul 19, 2010 9.915 9.938 9.698 9.812 14,032,374 -0.12(-1.21%)
Jul 16, 2010 9.932 10.21 9.892 9.932 10,928,114 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.967 10.23 12,797,302 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.961 10.09 3,782 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,123 +0.17(+1.69%)
Jul 12, 2010 10.23 10.32 10.05 10.18 10,370,123 -0.06(-0.56%)
Jul 09, 2010 10.24 10.28 10.09 10.24 11,365,220 -0.01(-0.06%)
Jul 08, 2010 10.16 10.29 10.01 10.24 20,205 +0.17(+1.65%)
Jul 07, 2010 9.755 10.10 9.675 10.08 14,894,805 +0.43(+4.51%)
Jul 06, 2010 9.841 10.05 9.549 9.640 4,967 -0.03(-0.35%)
Jul 02, 2010 9.675 9.989 9.572 9.675 14,568,998 -0.23(-2.37%)
Jul 01, 2010 10.32 10.38 9.715 9.909 21,372,796 -0.38(-3.72%)
Jun 30, 2010 10.29 10.51 10.09 10.29 23,777 +0.18(+1.81%)
Jun 29, 2010 10.11 10.45 9.938 10.11 1,922 -0.63(-5.86%)
Jun 25, 2010 10.74 10.82 10.23 10.74 29,218,546 +0.40(+3.87%)
Jun 24, 2010 10.33 10.44 10.21 10.34 15,085,444 -0.05(-0.50%)
Jun 23, 2010 10.30 10.42 10.05 10.39 19,904,352 +0.21(+2.02%)
Jun 22, 2010 10.34 10.45 10.13 10.18 11,907,065 -0.19(-1.87%)
Jun 21, 2010 10.44 10.64 10.30 10.38 15,563,652 +0.09(+0.83%)
Jun 18, 2010 10.29 10.34 10.13 10.29 14,129,823 +0.03(+0.28%)
Jun 17, 2010 10.41 10.44 10.16 10.26 5,767 -0.13(-1.21%)
Jun 16, 2010 10.38 10.42 10.14 10.39 15,074,548 -0.02(-0.22%)
Jun 15, 2010 10.16 10.43 10.14 10.41 14,379,482 +0.38(+3.82%)
Jun 14, 2010 9.989 10.38 9.989 10.03 20,235,656 +0.16(+1.62%)
Jun 11, 2010 9.709 9.886 9.652 9.869 10,545,982 -0.01(-0.12%)
Jun 10, 2010 9.543 9.898 9.537 9.881 332 +0.52(+5.56%)
Jun 09, 2010 9.709 9.755 9.291 9.360 38,863,508 -0.29(-2.97%)
Jun 08, 2010 9.709 9.909 9.412 9.646 1,048 -0.14(-1.46%)
Jun 07, 2010 9.944 9.995 9.743 9.789 24,095,942 -0.09(-0.93%)
Jun 04, 2010 9.881 10.25 9.818 9.881 21,148,096 -0.53(-5.11%)
Jun 03, 2010 10.23 10.44 10.14 10.41 18,432,712 +0.21(+2.08%)
Jun 02, 2010 10.04 10.20 9.846 10.20 24,912,974 +0.15(+1.54%)
Jun 01, 2010 10.43 10.82 10.02 10.05 32,721 -0.64(-5.99%)
May 28, 2010 10.69 10.87 10.54 10.69 18,718,082 -0.07(-0.64%)
May 27, 2010 10.27 10.77 10.26 10.76 23,664,768 +0.69(+6.88%)
May 26, 2010 10.12 10.31 10.03 10.06 20,269,412 +0.12(+1.21%)
May 25, 2010 9.812 9.961 9.629 9.944 873 -0.19(-1.86%)
May 24, 2010 10.29 10.44 10.13 10.13 13,857,465 -0.25(-2.37%)
May 21, 2010 9.967 10.48 9.904 10.38 24,645,698 +0.15(+1.45%)
May 20, 2010 10.22 10.51 10.16 10.23 25,179 -0.54(-4.99%)
May 19, 2010 10.86 10.92 10.52 10.77 22,000,942 -0.13(-1.16%)
May 18, 2010 11.27 11.42 10.81 10.89 49,289 -0.24(-2.16%)
May 17, 2010 11.44 11.60 10.90 11.13 23,317,552 -0.36(-3.11%)
May 14, 2010 11.49 11.71 11.30 11.49 15,908,320 -0.29(-2.42%)
May 13, 2010 11.73 11.91 11.68 11.78 16,338,081 +0.04(+0.34%)
May 12, 2010 11.22 11.76 11.19 11.74 18,320,558 +0.57(+5.06%)
May 11, 2010 11.33 11.39 11.16 11.17 94,764 -0.09(-0.81%)
May 10, 2010 11.12 11.27 11.02 11.26 21,697,234 +0.69(+6.53%)
May 07, 2010 10.98 11.17 10.45 10.57 29,336,916 -0.35(-3.24%)
May 06, 2010 11.11 11.60 10.34 10.93 9,459 -0.41(-3.58%)
May 05, 2010 11.55 11.90 11.30 11.33 19,059,060 -0.35(-3.03%)
May 04, 2010 12.04 12.04 11.58 11.69 670 -0.51(-4.21%)
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.