Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.940 10.01 9.922 9.975 60,566,208 +0.01(+0.07%)
Oct 28, 2010 9.982 10.02 9.936 9.968 62,247,032 +0.05(+0.53%)
Oct 27, 2010 9.884 9.936 9.821 9.915 71,031,008 -0.00(-0.04%)
Oct 25, 2010 9.964 9.975 9.884 9.919 51,091,672 +0.06(+0.60%)
Oct 22, 2010 9.908 9.936 9.842 9.859 51,672,280 -0.04(-0.42%)
Oct 21, 2010 9.870 10.00 9.824 9.901 89,078,432 -0.10(-1.05%)
Oct 20, 2010 9.901 10.03 9.898 10.01 64,445,580 +0.14(+1.42%)
Oct 19, 2010 9.954 9.957 9.793 9.866 90,875,536 -0.14(-1.43%)
Oct 18, 2010 9.929 10.04 9.929 10.01 45,243,020 +0.10(+1.02%)
Oct 15, 2010 10.03 10.04 9.863 9.908 100,819,336 -0.06(-0.60%)
Oct 14, 2010 9.964 10.01 9.915 9.968 50,840,448 +0.01(+0.11%)
Oct 13, 2010 9.985 10.03 9.936 9.957 59,234,020 +0.03(+0.28%)
Oct 12, 2010 9.887 9.968 9.837 9.929 69,603,016 +0.02(+0.25%)
Oct 11, 2010 9.859 9.950 9.859 9.905 41,163,668 +0.03(+0.35%)
Oct 08, 2010 9.870 9.926 9.744 9.870 71,429,936 -0.01(-0.11%)
Oct 07, 2010 10.02 10.05 9.800 9.880 20,743 -0.13(-1.29%)
Oct 06, 2010 10.16 10.16 9.877 10.01 140,194,368 -0.12(-1.14%)
Oct 05, 2010 10.00 10.15 9.991 10.13 158,283 +0.18(+1.77%)
Oct 04, 2010 9.942 10.03 9.894 9.949 76,922,352 +0.02(+0.17%)
Oct 01, 2010 9.932 9.984 9.880 9.932 64,421,776 +0.07(+0.72%)
Sep 30, 2010 9.858 10.02 9.849 9.861 82,082,128 -0.04(-0.37%)
Sep 29, 2010 9.966 9.991 9.863 9.898 85,020 -0.07(-0.73%)
Sep 28, 2010 9.987 10.01 9.884 9.970 22,468 +0.02(+0.17%)
Sep 27, 2010 9.860 10.05 9.832 9.953 89,997,792 +0.10(+1.01%)
Sep 24, 2010 9.894 9.929 9.825 9.853 77,243,080 +0.02(+0.25%)
Sep 23, 2010 9.829 9.911 9.808 9.829 16,513 -0.03(-0.28%)
Sep 22, 2010 9.894 9.970 9.846 9.856 88,594,096 -0.01(-0.07%)
Sep 21, 2010 9.853 9.956 9.760 9.863 406 +0.02(+0.25%)
Sep 20, 2010 9.794 9.870 9.729 9.839 82,766,848 +0.13(+1.31%)
Sep 17, 2010 9.711 9.763 9.653 9.711 90,273,800 +0.06(+0.57%)
Sep 15, 2010 9.622 9.704 9.577 9.656 55,827,732 +0.03(+0.29%)
Sep 14, 2010 9.632 9.694 9.611 9.629 580 +0.00(+0.00%)
Sep 13, 2010 9.649 9.680 9.584 9.629 56,428,416 +0.03(+0.36%)
Sep 10, 2010 9.611 9.625 9.525 9.594 57,280,596 +0.01(+0.07%)
Sep 09, 2010 9.494 9.639 9.487 9.587 3,480 +0.14(+1.53%)
Sep 08, 2010 9.415 9.470 9.391 9.442 29,047 +0.04(+0.44%)
Sep 07, 2010 9.446 9.463 9.356 9.401 97,374 -0.06(-0.62%)
Sep 03, 2010 9.415 9.477 9.329 9.460 67,232,432 +0.01(+0.15%)
Sep 02, 2010 9.432 9.474 9.377 9.446 15,130 +0.02(+0.18%)
Sep 01, 2010 9.391 9.477 9.343 9.429 82,615,008 +0.13(+1.37%)
Aug 31, 2010 9.286 9.318 9.136 9.301 630,564 +0.12(+1.28%)
Aug 30, 2010 9.256 9.284 9.180 9.184 45,961,340 -0.11(-1.19%)
Aug 27, 2010 9.222 9.308 9.174 9.294 61,653,448 +0.10(+1.13%)
Aug 26, 2010 9.298 9.308 9.184 9.191 30,248 -0.08(-0.86%)
Aug 25, 2010 9.163 9.303 9.113 9.270 19,888,958 +0.06(+0.64%)
Aug 24, 2010 9.060 9.256 9.032 9.212 147,046 +0.08(+0.87%)
Aug 23, 2010 9.167 9.236 9.129 9.132 98,421,616 +0.01(+0.15%)
Aug 20, 2010 9.239 9.267 9.077 9.118 103,224,024 -0.18(-1.93%)
Aug 19, 2010 9.377 9.411 9.239 9.298 74,542 -0.12(-1.32%)
Aug 18, 2010 9.291 9.442 9.256 9.422 15,301 +0.16(+1.71%)
Aug 17, 2010 9.263 9.343 9.205 9.263 101,470 +0.08(+0.83%)
Aug 16, 2010 9.180 9.208 9.129 9.187 57,603,644 -0.02(-0.26%)
Aug 13, 2010 9.212 9.267 9.149 9.212 68,893,752 +0.02(+0.23%)
Aug 12, 2010 9.122 9.291 9.101 9.191 88,577,032 +0.02(+0.19%)
Aug 11, 2010 9.191 9.236 9.139 9.174 149,009 -0.08(-0.82%)
Aug 10, 2010 9.249 9.334 9.191 9.249 10,790 -0.01(-0.11%)
Aug 09, 2010 9.194 9.294 9.167 9.260 65,089,028 +0.11(+1.21%)
Aug 06, 2010 9.149 9.187 9.043 9.149 76,596,672 -0.07(-0.75%)
Aug 05, 2010 9.139 9.274 9.139 9.218 68,199,784 +0.03(+0.38%)
Aug 04, 2010 9.177 9.222 9.098 9.184 1,160 -0.02(-0.19%)
Aug 03, 2010 9.170 9.270 9.163 9.201 13,523 +0.03(+0.38%)
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.