Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.072 9.271 9.072 9.098 1,614,602 -0.06(-0.66%)
Oct 28, 2010 9.341 9.401 9.090 9.159 2,191,922 -0.11(-1.21%)
Oct 27, 2010 9.211 9.410 9.176 9.271 1,719,157 -0.07(-0.74%)
Oct 25, 2010 9.401 9.583 9.341 9.341 3,450,182 +0.04(+0.47%)
Oct 22, 2010 9.323 9.444 9.263 9.297 2,186,457 +0.03(+0.28%)
Oct 21, 2010 9.375 9.540 9.263 9.271 2,693,694 -0.04(-0.46%)
Oct 20, 2010 9.644 9.644 9.180 9.315 3,588,909 -0.28(-2.89%)
Oct 19, 2010 9.540 10.12 9.540 9.592 3,717,616 -0.14(-1.42%)
Oct 18, 2010 9.652 9.756 9.496 9.730 1,984,149 +0.06(+0.63%)
Oct 15, 2010 9.773 9.895 9.583 9.670 3,374,725 -0.02(-0.18%)
Oct 14, 2010 9.618 9.834 9.514 9.687 4,212,215 +0.07(+0.72%)
Oct 13, 2010 9.531 9.765 9.341 9.618 2,406,062 +0.16(+1.74%)
Oct 12, 2010 9.548 9.557 9.332 9.453 3,229,909 -0.10(-1.09%)
Oct 11, 2010 9.721 9.765 9.488 9.557 1,757,669 -0.16(-1.60%)
Oct 08, 2010 9.713 9.773 9.496 9.713 2,105,186 +0.14(+1.45%)
Oct 07, 2010 9.825 9.825 9.531 9.574 2,105,833 -0.18(-1.86%)
Oct 06, 2010 9.782 9.869 9.704 9.756 1,746,369 -0.03(-0.27%)
Oct 05, 2010 9.747 9.834 9.600 9.782 3,784,846 +0.09(+0.89%)
Oct 04, 2010 9.765 9.869 9.635 9.695 2,655,568 -0.12(-1.23%)
Oct 01, 2010 9.817 10.07 9.782 9.817 2,734,005 +0.01(+0.06%)
Sep 30, 2010 9.811 10.03 9.687 9.811 1,155 -0.05(-0.50%)
Sep 29, 2010 10.14 10.17 9.825 9.860 1,108 -0.29(-2.90%)
Sep 28, 2010 10.11 10.19 9.782 10.15 115 -0.19(-1.84%)
Sep 27, 2010 10.35 10.37 10.04 10.34 3,776,076 -0.14(-1.32%)
Sep 24, 2010 10.49 10.60 10.28 10.48 4,908,543 +0.35(+3.42%)
Sep 23, 2010 10.28 10.48 10.09 10.14 6,873 -0.24(-2.34%)
Sep 22, 2010 10.57 10.78 10.34 10.38 5,277,160 -0.28(-2.60%)
Sep 21, 2010 10.64 10.73 10.41 10.66 462 +0.30(+2.93%)
Sep 20, 2010 9.929 10.44 9.843 10.35 4,125,462 +0.61(+6.22%)
Sep 17, 2010 9.747 9.938 9.670 9.747 3,705,252 -0.41(-4.01%)
Sep 15, 2010 10.34 10.34 10.11 10.15 2,395,095 -0.25(-2.41%)
Sep 14, 2010 10.49 10.66 10.27 10.41 3,029,674 -0.08(-0.74%)
Sep 13, 2010 10.27 10.53 10.13 10.48 2,579,106 +0.40(+3.95%)
Sep 10, 2010 10.10 10.24 9.981 10.09 1,803,354 +0.03(+0.26%)
Sep 09, 2010 10.19 10.35 9.981 10.06 2,289,428 +0.04(+0.43%)
Sep 08, 2010 9.990 10.24 9.912 10.02 3,405,750 +0.02(+0.17%)
Sep 07, 2010 10.23 10.35 9.973 9.998 2,472,860 -0.32(-3.10%)
Sep 03, 2010 10.25 10.56 10.15 10.32 3,873,460 +0.23(+2.23%)
Sep 02, 2010 9.877 10.23 9.739 10.09 1,167 +0.18(+1.83%)
Sep 01, 2010 9.141 10.30 9.090 9.912 10,447,617 +0.99(+11.06%)
Aug 31, 2010 8.908 9.254 8.890 8.925 6,931 -0.03(-0.39%)
Aug 30, 2010 9.090 9.263 8.960 8.960 2,282,939 -0.18(-1.99%)
Aug 27, 2010 8.882 9.150 8.761 9.141 2,514,027 +0.35(+3.94%)
Aug 26, 2010 9.159 9.167 8.778 8.795 808 -0.29(-3.24%)
Aug 25, 2010 8.795 9.167 8.587 9.090 5,671,235 +0.40(+4.58%)
Aug 24, 2010 8.345 8.769 8.163 8.691 117 +0.21(+2.45%)
Aug 23, 2010 8.890 8.908 8.475 8.484 4,087,131 -0.35(-3.92%)
Aug 20, 2010 8.908 8.951 8.657 8.830 2,502,580 -0.14(-1.54%)
Aug 19, 2010 9.297 9.349 8.880 8.968 117 -0.39(-4.16%)
Aug 18, 2010 9.124 9.505 9.046 9.358 2,978,306 +0.25(+2.76%)
Aug 17, 2010 9.012 9.186 8.838 9.107 2,497,955 +0.20(+2.24%)
Aug 16, 2010 8.890 9.107 8.821 8.908 1,867,902 -0.03(-0.29%)
Aug 13, 2010 8.934 9.193 8.925 8.934 2,299,885 -0.08(-0.86%)
Aug 12, 2010 9.367 9.462 8.994 9.012 4,895,194 -0.48(-5.10%)
Aug 11, 2010 9.695 9.773 9.444 9.496 2,792,979 -0.51(-5.10%)
Aug 10, 2010 10.18 10.25 9.869 10.01 3,376,362 -0.38(-3.67%)
Aug 09, 2010 9.851 10.41 9.609 10.39 5,432,673 +0.63(+6.48%)
Aug 06, 2010 9.756 9.851 9.531 9.756 2,401,212 +0.08(+0.81%)
Aug 05, 2010 9.678 9.704 9.522 9.678 3,497,475 -0.07(-0.71%)
Aug 04, 2010 9.886 10.02 9.730 9.747 3,175,057 -0.06(-0.62%)
Aug 03, 2010 10.19 10.19 9.773 9.808 2,593,367 -0.41(-4.04%)
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.