Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.02 10.41 10.00 10.02 4,529,792 -0.16(-1.54%)
Sep 29, 2010 10.28 10.30 10.10 10.17 3,653,772 -0.12(-1.21%)
Sep 28, 2010 10.17 10.33 9.972 10.30 2,747,377 +0.14(+1.36%)
Sep 27, 2010 10.12 10.24 10.10 10.16 2,263,824 -0.03(-0.27%)
Sep 24, 2010 10.15 10.45 10.14 10.19 8,203,211 +0.23(+2.28%)
Sep 23, 2010 9.959 10.08 9.628 9.959 5,535,772 +0.20(+2.05%)
Sep 22, 2010 9.738 9.924 9.669 9.759 4,067,867 -0.08(-0.84%)
Sep 21, 2010 10.01 10.04 9.766 9.841 3,482,927 -0.15(-1.52%)
Sep 20, 2010 9.773 10.05 9.724 9.993 2,857,838 +0.26(+2.69%)
Sep 17, 2010 9.731 9.862 9.580 9.731 2,343,989 +0.03(+0.28%)
Sep 15, 2010 9.704 9.807 9.549 9.704 4,727,964 +0.00(+0.00%)
Sep 14, 2010 9.325 9.890 9.311 9.704 4,828,078 +0.39(+4.14%)
Sep 13, 2010 9.111 9.373 9.111 9.318 3,165,385 +0.34(+3.84%)
Sep 10, 2010 9.028 9.180 8.890 8.973 3,624,499 +0.00(+0.00%)
Sep 09, 2010 9.173 9.297 8.952 8.973 4,852,456 -0.03(-0.31%)
Sep 08, 2010 8.918 9.063 8.863 9.001 3,084,428 +0.08(+0.85%)
Sep 07, 2010 8.994 9.028 8.849 8.925 242 -0.12(-1.30%)
Sep 03, 2010 8.766 9.097 8.766 9.042 3,595,928 +0.47(+5.47%)
Sep 02, 2010 8.429 8.739 8.429 8.573 2,301 +0.08(+0.89%)
Sep 01, 2010 8.256 8.608 8.256 8.498 3,794,287 +0.40(+4.89%)
Aug 31, 2010 8.077 8.312 8.036 8.101 12,533 -0.13(-1.63%)
Aug 30, 2010 8.401 8.429 8.187 8.236 2,007,395 -0.19(-2.21%)
Aug 27, 2010 8.422 8.539 8.208 8.422 3,419,962 +0.01(+0.16%)
Aug 26, 2010 8.408 8.525 8.208 8.408 145 +0.12(+1.41%)
Aug 25, 2010 8.043 8.353 7.988 8.291 6,381,851 +0.16(+1.95%)
Aug 24, 2010 8.215 8.298 8.043 8.132 301 -0.20(-2.40%)
Aug 23, 2010 8.573 8.759 8.325 8.332 5,293,940 -0.21(-2.42%)
Aug 20, 2010 8.946 9.111 8.456 8.539 9,359,239 -0.41(-4.62%)
Aug 19, 2010 8.952 9.180 8.835 8.952 5,026,669 -0.10(-1.14%)
Aug 18, 2010 8.918 9.159 8.856 9.056 2,960,274 +0.14(+1.62%)
Aug 17, 2010 8.780 9.056 8.715 8.911 3,903,827 +0.24(+2.78%)
Aug 16, 2010 8.553 8.822 8.484 8.670 2,509,037 +0.05(+0.56%)
Aug 13, 2010 8.622 8.787 8.560 8.622 3,523,839 -0.01(-0.08%)
Aug 12, 2010 8.456 8.629 8.367 8.629 4,277,061 -0.01(-0.08%)
Aug 11, 2010 8.580 8.677 8.463 8.635 242 -0.14(-1.65%)
Aug 10, 2010 9.235 9.242 8.766 8.780 5,318,298 -0.59(-6.25%)
Aug 09, 2010 9.214 9.504 9.214 9.366 4,649,907 +0.23(+2.57%)
Aug 06, 2010 9.132 9.228 8.959 9.132 2,028,614 -0.10(-1.05%)
Aug 05, 2010 9.207 9.269 9.049 9.228 3,161,870 -0.10(-1.03%)
Aug 04, 2010 9.338 9.490 9.276 9.325 3,419,759 +0.01(+0.07%)
Aug 03, 2010 9.662 9.704 9.263 9.318 3,682,712 -0.41(-4.18%)
Aug 02, 2010 9.518 9.786 9.407 9.724 6,565,485 +0.36(+3.83%)
Jul 30, 2010 9.366 9.387 9.125 9.366 4,421,788 +0.05(+0.52%)
Jul 29, 2010 9.793 9.945 9.145 9.318 7,421,980 -0.43(-4.38%)
Jul 28, 2010 9.745 9.924 9.704 9.745 181 -0.02(-0.21%)
Jul 27, 2010 9.766 9.972 9.552 9.766 242 -0.11(-1.12%)
Jul 26, 2010 9.738 9.894 9.552 9.876 2,918,523 +0.14(+1.49%)
Jul 23, 2010 9.345 9.779 9.311 9.731 3,170,505 +0.32(+3.44%)
Jul 22, 2010 9.263 9.469 9.187 9.407 2,954,849 +0.30(+3.25%)
Jul 21, 2010 9.428 9.449 9.090 9.111 3,270,199 -0.26(-2.79%)
Jul 20, 2010 9.373 9.380 8.870 9.373 184 +0.33(+3.66%)
Jul 19, 2010 8.918 9.104 8.897 9.042 2,605,058 +0.19(+2.18%)
Jul 16, 2010 8.849 9.242 8.808 8.849 3,622,810 -0.34(-3.68%)
Jul 15, 2010 9.276 9.318 9.028 9.187 2,802,766 -0.08(-0.89%)
Jul 14, 2010 9.283 9.328 9.111 9.269 4,390,663 +0.03(+0.30%)
Jul 13, 2010 9.160 9.296 9.092 9.242 3,697,370 +0.28(+3.16%)
Jul 12, 2010 9.031 9.174 8.915 8.959 3,056,371 -0.10(-1.09%)
Jul 09, 2010 9.058 9.085 8.758 9.058 3,422,302 +0.22(+2.47%)
Jul 08, 2010 8.915 9.017 8.744 8.840 3,191,262 +0.01(+0.15%)
Jul 07, 2010 8.485 8.853 8.485 8.826 3,565,395 +0.35(+4.18%)
Jul 06, 2010 8.724 8.908 8.363 8.472 4,636 -0.13(-1.51%)
Jul 02, 2010 8.601 8.908 8.588 8.601 3,427,810 -0.18(-2.02%)
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.