Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.42 10.46 10.20 10.29 9,286,883 -0.15(-1.48%)
Oct 28, 2010 10.49 10.62 10.45 10.45 8,741,720 +0.01(+0.11%)
Oct 27, 2010 10.29 10.51 10.27 10.44 15,430,087 +0.25(+2.42%)
Oct 25, 2010 10.18 10.31 10.16 10.19 9,559,845 +0.07(+0.68%)
Oct 22, 2010 10.15 10.20 10.06 10.12 6,401,845 -0.02(-0.23%)
Oct 21, 2010 10.43 10.44 10.05 10.15 15,303,591 -0.26(-2.53%)
Oct 20, 2010 10.35 10.46 10.28 10.41 9,607,840 +0.06(+0.61%)
Oct 19, 2010 10.41 10.51 10.28 10.35 11,194,696 -0.24(-2.22%)
Oct 18, 2010 10.33 10.61 10.28 10.58 10,335,883 +0.20(+1.93%)
Oct 15, 2010 10.49 10.52 10.28 10.38 9,640,350 -0.03(-0.33%)
Oct 14, 2010 10.53 10.71 10.32 10.41 11,243,146 -0.06(-0.55%)
Oct 13, 2010 10.35 10.61 10.35 10.47 13,338,846 +0.17(+1.61%)
Oct 12, 2010 10.32 10.34 10.16 10.31 8,069,738 -0.07(-0.66%)
Oct 11, 2010 10.31 10.41 10.25 10.37 8,045,220 +0.11(+1.12%)
Oct 08, 2010 10.26 10.32 10.06 10.26 7,606,607 +0.13(+1.25%)
Oct 07, 2010 10.05 10.16 9.996 10.13 191 +0.13(+1.32%)
Oct 06, 2010 10.06 10.15 9.927 10.00 10,164,539 -0.08(-0.80%)
Oct 05, 2010 9.973 10.15 9.950 10.08 9,197,426 +0.19(+1.91%)
Oct 04, 2010 10.08 10.12 9.847 9.893 7,709,253 -0.23(-2.27%)
Oct 01, 2010 10.12 10.19 10.01 10.12 9,886,234 +0.08(+0.78%)
Sep 30, 2010 10.04 10.09 9.870 10.04 24,702 +0.14(+1.41%)
Sep 29, 2010 9.749 10.04 9.738 9.904 14,332,879 +0.11(+1.17%)
Sep 28, 2010 9.663 9.835 9.635 9.790 11,958,937 +0.11(+1.13%)
Sep 27, 2010 9.640 9.807 9.583 9.681 9,773,062 +0.03(+0.36%)
Sep 24, 2010 9.669 9.732 9.606 9.646 11,846,037 +0.10(+1.08%)
Sep 23, 2010 9.543 9.663 9.503 9.543 810 -0.07(-0.78%)
Sep 22, 2010 9.755 9.887 9.595 9.618 14,198,194 -0.22(-2.22%)
Sep 21, 2010 9.870 9.939 9.767 9.835 10,943,569 -0.05(-0.52%)
Sep 20, 2010 9.749 9.939 9.726 9.887 11,932,540 +0.14(+1.47%)
Sep 17, 2010 9.744 9.939 9.721 9.744 13,673,218 -0.20(-2.02%)
Sep 15, 2010 9.910 9.967 9.762 9.944 8,958,911 -0.05(-0.46%)
Sep 14, 2010 9.973 10.04 9.830 9.990 9,870,932 +0.03(+0.35%)
Sep 13, 2010 9.818 9.973 9.744 9.956 11,278,351 +0.23(+2.36%)
Sep 10, 2010 9.686 9.893 9.686 9.726 10,927,983 +0.07(+0.77%)
Sep 09, 2010 9.755 9.801 9.612 9.652 5,446,162 -0.02(-0.24%)
Sep 08, 2010 9.692 9.818 9.612 9.675 191 -0.03(-0.30%)
Sep 07, 2010 9.635 9.813 9.520 9.704 1,400 -0.01(-0.12%)
Sep 03, 2010 9.686 9.744 9.600 9.715 9,740,331 +0.17(+1.80%)
Sep 02, 2010 9.308 9.601 9.296 9.543 348 +0.25(+2.72%)
Sep 01, 2010 9.182 9.365 9.124 9.291 14,237,882 +0.24(+2.66%)
Aug 31, 2010 9.033 9.228 8.972 9.050 105,763 -0.16(-1.74%)
Aug 30, 2010 9.228 9.348 9.187 9.210 13,237,939 -0.02(-0.25%)
Aug 27, 2010 9.142 9.262 8.883 9.233 13,612,358 +0.20(+2.22%)
Aug 26, 2010 9.136 9.285 8.918 9.033 33,550 -0.18(-1.99%)
Aug 25, 2010 9.216 9.251 9.015 9.216 132,450 -0.07(-0.74%)
Aug 24, 2010 9.279 9.348 9.193 9.285 1,837 -0.10(-1.10%)
Aug 23, 2010 9.509 9.635 9.354 9.388 12,252,791 -0.10(-1.03%)
Aug 20, 2010 9.509 9.583 9.342 9.486 14,647,846 -0.12(-1.25%)
Aug 19, 2010 9.744 9.807 9.520 9.606 1,314 -0.17(-1.70%)
Aug 18, 2010 9.640 9.864 9.537 9.772 3,487 +0.17(+1.79%)
Aug 17, 2010 9.778 9.784 9.520 9.600 1,743 -0.09(-0.95%)
Aug 16, 2010 9.658 9.738 9.583 9.692 14,349,201 +0.05(+0.57%)
Aug 13, 2010 9.637 9.826 9.637 9.637 14,868,951 -0.05(-0.47%)
Aug 12, 2010 9.792 9.820 9.660 9.683 19,521,340 -0.12(-1.23%)
Aug 11, 2010 10.12 10.12 9.769 9.803 25,588 -0.46(-4.51%)
Aug 10, 2010 10.27 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,475,109 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,977,109 -0.14(-1.36%)
Aug 05, 2010 10.25 10.52 10.13 10.47 19,070,094 +0.19(+1.83%)
Aug 04, 2010 10.08 10.32 10.03 10.28 1,486 +0.17(+1.70%)
Aug 03, 2010 9.832 10.15 9.763 10.11 1,923 +0.33(+3.33%)
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.