Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.36 10.62 10.31 10.56 6,704,622 +0.09(+0.85%)
Jul 29, 2010 10.60 10.62 10.29 10.47 9,160,987 -0.07(-0.68%)
Jul 28, 2010 10.64 10.66 10.42 10.54 11,221,979 -0.07(-0.67%)
Jul 27, 2010 10.69 10.70 10.46 10.62 20,072,034 +0.03(+0.25%)
Jul 26, 2010 10.46 10.70 10.40 10.59 12,897,067 +0.16(+1.53%)
Jul 23, 2010 10.34 10.54 10.29 10.43 11,398,377 +0.10(+0.95%)
Jul 22, 2010 10.08 10.47 10.08 10.33 23,744,476 +0.34(+3.38%)
Jul 21, 2010 10.21 10.22 9.966 9.993 9,040,891 -0.20(-1.92%)
Jul 20, 2010 9.957 10.19 9.922 10.19 6,237,231 +0.07(+0.70%)
Jul 19, 2010 9.940 10.20 9.886 10.12 13,347,287 +0.23(+2.34%)
Jul 16, 2010 10.10 10.13 9.851 9.886 11,083,816 -0.19(-1.85%)
Jul 15, 2010 10.06 10.15 9.948 10.07 8,176,443 +0.03(+0.27%)
Jul 14, 2010 10.16 10.26 9.957 10.05 9,157,909 -0.10(-0.96%)
Jul 13, 2010 9.975 10.17 9.877 10.14 13,502,431 +0.26(+2.61%)
Jul 12, 2010 9.824 9.895 9.717 9.886 10,987,184 +0.03(+0.27%)
Jul 09, 2010 9.851 9.895 9.771 9.860 4,559,542 +0.02(+0.18%)
Jul 08, 2010 9.780 9.868 9.664 9.842 11,499,949 +0.08(+0.82%)
Jul 07, 2010 9.371 9.771 9.362 9.762 13,216,886 +0.39(+4.17%)
Jul 06, 2010 9.584 9.620 9.255 9.371 10,458,089 -0.09(-0.94%)
Jul 02, 2010 9.335 9.504 9.202 9.460 9,670,354 +0.12(+1.33%)
Jul 01, 2010 9.317 9.477 9.175 9.335 11,068,680 +0.01(+0.10%)
Jun 30, 2010 9.451 9.611 9.308 9.326 14,869,118 -0.10(-1.04%)
Jun 29, 2010 9.611 9.673 9.371 9.424 12,237,072 -0.36(-3.64%)
Jun 25, 2010 9.860 9.913 9.717 9.780 14,386,120 -0.02(-0.18%)
Jun 24, 2010 9.931 10.00 9.780 9.797 7,619,462 -0.17(-1.69%)
Jun 23, 2010 9.931 10.01 9.860 9.966 13,132,288 +0.01(+0.09%)
Jun 22, 2010 10.26 10.31 9.922 9.957 15,417,667 -0.30(-2.95%)
Jun 21, 2010 10.32 10.36 10.09 10.26 19,906,504 +0.06(+0.61%)
Jun 18, 2010 10.08 10.30 10.05 10.20 15,549,471 +0.10(+0.97%)
Jun 17, 2010 9.948 10.26 9.922 10.10 20,497,660 +0.19(+1.88%)
Jun 16, 2010 9.957 10.05 9.860 9.913 12,658,387 -0.17(-1.67%)
Jun 15, 2010 9.815 10.10 9.771 10.08 15,217,263 +0.36(+3.66%)
Jun 14, 2010 9.753 9.931 9.717 9.726 11,110,674 +0.07(+0.74%)
Jun 11, 2010 9.424 9.673 9.380 9.655 10,125,331 +0.15(+1.59%)
Jun 10, 2010 9.317 9.504 9.317 9.504 9,152,519 +0.27(+2.89%)
Jun 09, 2010 9.388 9.451 9.219 9.237 9,780,032 -0.13(-1.35%)
Jun 08, 2010 9.468 9.522 9.255 9.364 10,208,262 -0.06(-0.64%)
Jun 07, 2010 9.522 9.691 9.397 9.424 13,412,380 -0.09(-0.93%)
Jun 04, 2010 9.620 9.735 9.477 9.513 16,483,784 -0.27(-2.73%)
Jun 03, 2010 9.646 9.824 9.611 9.780 11,440,975 +0.17(+1.76%)
Jun 02, 2010 9.451 9.620 9.380 9.611 10,842,768 +0.21(+2.27%)
Jun 01, 2010 9.557 9.637 9.388 9.397 9,174,246 -0.16(-1.67%)
May 28, 2010 9.548 9.646 9.442 9.557 10,613,377 +0.01(+0.09%)
May 27, 2010 9.477 9.611 9.424 9.548 16,757,610 +0.20(+2.09%)
May 26, 2010 9.148 9.415 8.988 9.353 20,487,932 +0.21(+2.33%)
May 25, 2010 8.917 9.175 8.908 9.139 20,411,092 +0.03(+0.29%)
May 24, 2010 9.077 9.255 9.077 9.113 13,084,523 +0.01(+0.07%)
May 21, 2010 8.979 9.246 8.899 9.106 16,115,129 -0.10(-1.13%)
May 20, 2010 9.203 9.362 9.148 9.211 18,190,174 -0.13(-1.43%)
May 19, 2010 9.397 9.495 9.299 9.344 12,561,217 -0.11(-1.13%)
May 18, 2010 9.557 9.664 9.397 9.451 16,138,158 -0.11(-1.12%)
May 17, 2010 9.477 9.566 9.317 9.557 13,181,827 +0.05(+0.56%)
May 14, 2010 9.682 9.682 9.397 9.504 15,794,133 -0.24(-2.46%)
May 13, 2010 9.868 9.913 9.708 9.744 11,807,911 -0.14(-1.44%)
May 12, 2010 9.673 9.931 9.593 9.886 17,835,118 +0.20(+2.02%)
May 11, 2010 9.691 9.806 9.557 9.691 15,212,297 +0.01(+0.09%)
May 10, 2010 9.682 9.913 9.628 9.682 15,090,337 +0.29(+3.12%)
May 07, 2010 9.682 9.940 9.277 9.388 46,464,584 +0.06(+0.67%)
May 06, 2010 9.557 9.628 8.882 9.326 24,051,086 -0.23(-2.42%)
May 05, 2010 9.473 9.717 9.433 9.557 27,812,388 -0.18(-1.83%)
May 04, 2010 9.895 9.904 9.628 9.735 17,329,792 -0.18(-1.79%)
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.