Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.684 9.694 9.582 9.601 5,006 -0.06(-0.58%)
Aug 30, 2010 9.768 9.777 9.657 9.657 6,581 -0.18(-1.80%)
Aug 27, 2010 9.833 9.833 9.629 9.833 12,298 +0.20(+2.02%)
Aug 26, 2010 9.731 9.787 9.636 9.638 4,989 -0.07(-0.76%)
Aug 25, 2010 9.508 9.712 9.499 9.712 17,263 +0.09(+0.97%)
Aug 24, 2010 9.647 9.685 9.545 9.619 30,354 -0.20(-1.99%)
Aug 23, 2010 9.833 9.868 9.815 9.815 5,331 -0.07(-0.75%)
Aug 20, 2010 9.861 9.898 9.746 9.889 11,064 +0.02(+0.19%)
Aug 19, 2010 10.01 10.01 9.826 9.870 64,169 -0.18(-1.76%)
Aug 18, 2010 10.00 10.11 9.995 10.05 2,313 +0.03(+0.34%)
Aug 17, 2010 9.870 10.05 9.870 10.01 27,564 +0.19(+1.95%)
Aug 16, 2010 9.675 9.861 9.638 9.822 41,459 +0.07(+0.74%)
Aug 13, 2010 9.749 9.833 9.749 9.749 14,592 -0.07(-0.75%)
Aug 12, 2010 9.777 9.880 9.740 9.823 8,150 -0.08(-0.85%)
Aug 11, 2010 10.07 10.07 9.898 9.907 13,881 -0.36(-3.53%)
Aug 10, 2010 10.30 10.34 10.22 10.27 6,429 -0.15(-1.43%)
Aug 09, 2010 10.34 10.42 10.34 10.42 6,925 +0.11(+1.06%)
Aug 06, 2010 10.31 10.32 10.14 10.31 8,390 -0.04(-0.36%)
Aug 05, 2010 10.34 10.38 10.29 10.35 48,433 -0.08(-0.78%)
Aug 04, 2010 10.40 10.45 10.34 10.43 11,634 +0.03(+0.27%)
Aug 03, 2010 10.35 10.44 10.32 10.40 25,703 -0.09(-0.88%)
Aug 02, 2010 10.49 10.49 10.46 10.49 103,648 +0.17(+1.61%)
Jul 30, 2010 10.33 10.34 10.30 10.33 2,151 -0.02(-0.18%)
Jul 29, 2010 10.37 10.38 10.17 10.34 22,375 +0.02(+0.16%)
Jul 28, 2010 10.46 10.46 10.32 10.33 5,068 -0.14(-1.31%)
Jul 27, 2010 10.59 10.59 10.46 10.47 5,837 -0.13(-1.23%)
Jul 26, 2010 10.41 10.60 10.41 10.60 50,807 +0.18(+1.70%)
Jul 23, 2010 10.17 10.42 10.17 10.42 7,128 +0.25(+2.41%)
Jul 22, 2010 10.08 10.21 10.08 10.17 9,620 +0.28(+2.78%)
Jul 21, 2010 10.02 10.09 9.898 9.898 35,302 -0.15(-1.48%)
Jul 20, 2010 9.768 10.05 9.740 10.05 20,545 +0.18(+1.79%)
Jul 19, 2010 9.852 9.880 9.712 9.870 11,339 +0.02(+0.19%)
Jul 16, 2010 9.852 10.16 9.842 9.852 39,262 -0.36(-3.55%)
Jul 15, 2010 10.12 10.22 10.07 10.21 5,123 +0.01(+0.09%)
Jul 14, 2010 10.20 10.32 10.17 10.20 53,462 -0.05(-0.45%)
Jul 13, 2010 10.05 10.28 10.05 10.25 13,123 +0.29(+2.89%)
Jul 12, 2010 10.02 10.05 9.890 9.963 26,006 -0.06(-0.56%)
Jul 09, 2010 10.02 10.02 9.880 10.02 15,878 +0.13(+1.32%)
Jul 08, 2010 9.861 9.926 9.768 9.889 64,079 +0.10(+1.04%)
Jul 07, 2010 9.443 9.787 9.443 9.787 94,835 +0.32(+3.34%)
Jul 06, 2010 9.731 9.796 9.452 9.471 16,677 -0.07(-0.78%)
Jul 02, 2010 9.545 9.647 9.499 9.545 12,985 -0.07(-0.77%)
Jul 01, 2010 9.582 9.629 9.303 9.619 22,061 -0.01(-0.10%)
Jun 30, 2010 9.694 9.788 9.629 9.629 13,589 -0.06(-0.61%)
Jun 29, 2010 9.824 9.824 9.684 9.688 8,950 -0.45(-4.45%)
Jun 25, 2010 10.14 10.20 10.08 10.14 18,032 +0.05(+0.46%)
Jun 24, 2010 10.24 10.24 10.07 10.09 7,119 -0.22(-2.13%)
Jun 23, 2010 10.31 10.32 10.31 10.31 4,125 -0.01(-0.13%)
Jun 22, 2010 10.51 10.59 10.32 10.33 25,040 -0.15(-1.42%)
Jun 21, 2010 10.81 10.85 10.46 10.47 17,581 -0.20(-1.83%)
Jun 18, 2010 10.67 10.74 10.63 10.67 10,760 +0.06(+0.53%)
Jun 17, 2010 10.66 10.66 10.56 10.61 6,237 -0.07(-0.70%)
Jun 16, 2010 10.60 10.73 10.60 10.69 11,960 +0.01(+0.09%)
Jun 15, 2010 10.45 10.68 10.45 10.68 10,498 +0.25(+2.41%)
Jun 14, 2010 10.40 10.57 10.40 10.43 5,461 +0.23(+2.28%)
Jun 11, 2010 10.07 10.30 10.07 10.20 6,382 +0.03(+0.27%)
Jun 10, 2010 9.963 10.17 9.963 10.17 11,617 +0.32(+3.20%)
Jun 09, 2010 9.881 10.07 9.852 9.852 16,508 +0.08(+0.86%)
Jun 08, 2010 9.740 9.805 9.619 9.768 13,748 +0.02(+0.19%)
Jun 07, 2010 10.16 10.16 9.740 9.750 89,326 -0.31(-3.05%)
Jun 04, 2010 10.06 10.37 10.06 10.06 13,050 -0.46(-4.35%)
Jun 03, 2010 10.41 10.54 10.41 10.51 6,701 +0.11(+1.01%)
Jun 02, 2010 10.24 10.41 10.17 10.41 38,335 +0.08(+0.76%)
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.