Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.04 10.04 9.881 9.953 70,387,856 -0.09(-0.88%)
Oct 28, 2010 9.950 10.06 9.921 10.04 59,514,240 +0.17(+1.68%)
Oct 27, 2010 9.941 9.995 9.813 9.875 79,589,728 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.04 10.07 117,239,784 +0.07(+0.69%)
Oct 22, 2010 10.06 10.09 9.973 10.00 143,526,608 -0.07(-0.74%)
Oct 21, 2010 10.08 10.23 10.02 10.08 134,068,296 -0.02(-0.17%)
Oct 20, 2010 9.978 10.14 9.887 10.09 74,450,368 +0.15(+1.55%)
Oct 19, 2010 10.09 10.14 9.858 9.938 85,156,152 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,716,600 +0.02(+0.22%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,627,168 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,611,164 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,053,360 +0.14(+1.44%)
Oct 12, 2010 9.995 10.02 9.870 9.989 80,273,760 +0.06(+0.57%)
Oct 11, 2010 9.978 10.00 9.881 9.933 39,112,036 -0.05(-0.46%)
Oct 08, 2010 9.978 10.00 9.933 9.978 49,053,160 +0.05(+0.46%)
Oct 07, 2010 9.933 10.01 9.898 9.933 10,262 +0.07(+0.70%)
Oct 06, 2010 9.853 9.933 9.813 9.864 62,449,256 +0.01(+0.12%)
Oct 05, 2010 9.778 9.858 9.750 9.853 55,555 +0.19(+2.01%)
Oct 04, 2010 9.773 9.830 9.635 9.658 71,170,176 -0.16(-1.63%)
Oct 01, 2010 9.818 9.881 9.778 9.818 62,157,756 +0.00(+0.04%)
Sep 30, 2010 9.811 10.00 9.807 9.815 486,101 -0.13(-1.30%)
Sep 29, 2010 9.944 10.00 9.881 9.944 8,607 -0.01(-0.06%)
Sep 28, 2010 9.830 9.990 9.755 9.950 12,832 +0.14(+1.40%)
Sep 27, 2010 9.955 9.961 9.790 9.813 48,849,872 -0.13(-1.32%)
Sep 24, 2010 9.841 9.950 9.801 9.944 58,999,444 +0.21(+2.11%)
Sep 23, 2010 9.738 9.853 9.727 9.738 66,328,656 -0.10(-1.05%)
Sep 22, 2010 9.784 9.870 9.761 9.841 91,046,504 +0.01(+0.06%)
Sep 21, 2010 9.853 9.875 9.767 9.836 76,783,392 -0.04(-0.38%)
Sep 20, 2010 9.761 9.904 9.738 9.873 54,971,160 +0.12(+1.25%)
Sep 17, 2010 9.751 9.864 9.733 9.751 93,332,568 -0.12(-1.22%)
Sep 15, 2010 9.755 9.921 9.733 9.871 96,614,520 +0.11(+1.13%)
Sep 14, 2010 9.675 9.841 9.670 9.761 3,499 +0.06(+0.65%)
Sep 13, 2010 9.721 9.801 9.630 9.698 83,671,248 -0.01(-0.12%)
Sep 10, 2010 9.624 9.715 9.607 9.710 73,547,728 +0.13(+1.31%)
Sep 09, 2010 9.561 9.658 9.521 9.584 91,295,184 +0.12(+1.27%)
Sep 08, 2010 9.344 9.515 9.315 9.464 742,267 +0.13(+1.41%)
Sep 07, 2010 9.395 9.401 9.264 9.333 45,531 -0.81(-8.00%)
Sep 06, 2010 9.715 10.14 9.715 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.413 9.481 9.361 9.407 57,756,596 +0.03(+0.37%)
Sep 02, 2010 9.333 9.390 9.287 9.373 5,833 +0.06(+0.68%)
Sep 01, 2010 9.218 9.355 9.184 9.310 79,387,864 +0.20(+2.20%)
Aug 31, 2010 9.104 9.201 9.024 9.110 190,028 +0.03(+0.38%)
Aug 30, 2010 9.173 9.264 9.064 9.075 67,783,432 -0.12(-1.31%)
Aug 27, 2010 9.195 9.213 9.013 9.195 66,952,040 +0.05(+0.50%)
Aug 26, 2010 9.121 9.195 9.035 9.150 19,210 +0.01(+0.13%)
Aug 25, 2010 9.013 9.178 8.950 9.138 6,582 +0.11(+1.20%)
Aug 24, 2010 9.110 9.127 9.013 9.030 120,257 -0.17(-1.86%)
Aug 23, 2010 9.258 9.281 9.133 9.201 103,196,176 +0.10(+1.13%)
Aug 20, 2010 9.093 9.153 9.058 9.098 85,913,736 -0.06(-0.69%)
Aug 19, 2010 9.184 9.218 9.041 9.161 60,638 -0.04(-0.43%)
Aug 18, 2010 9.264 9.341 9.150 9.201 29,952 -0.10(-1.04%)
Aug 17, 2010 9.275 9.373 9.218 9.298 46,278 +0.14(+1.50%)
Aug 16, 2010 9.133 9.241 9.058 9.161 63,434,764 -0.03(-0.31%)
Aug 13, 2010 9.190 9.287 9.161 9.190 56,704,132 -0.07(-0.80%)
Aug 12, 2010 9.087 9.275 9.064 9.264 84,795,256 +0.12(+1.31%)
Aug 11, 2010 9.315 9.338 9.138 9.144 78,941 -0.22(-2.38%)
Aug 10, 2010 9.310 9.487 9.293 9.367 612 -0.02(-0.18%)
Aug 09, 2010 9.310 9.418 9.205 9.384 84,130,776 +0.10(+1.11%)
Aug 06, 2010 9.281 9.304 9.144 9.281 90,345,280 +0.03(+0.31%)
Aug 05, 2010 9.367 9.418 9.184 9.253 3,622 -0.14(-1.52%)
Aug 04, 2010 9.293 9.441 9.211 9.395 44,511 +0.16(+1.73%)
Aug 03, 2010 9.043 9.315 9.015 9.235 192,255 +0.49(+5.56%)
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.