Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.875 9.023 8.849 8.892 43,942 +0.04(+0.49%)
Jun 29, 2010 8.823 8.953 8.814 8.849 76,381 -0.06(-0.68%)
Jun 25, 2010 8.875 9.023 8.762 8.910 241,658 +0.09(+0.98%)
Jun 24, 2010 8.797 9.023 8.762 8.823 32,237 -0.03(-0.29%)
Jun 23, 2010 8.693 8.927 8.684 8.849 34,184 +0.16(+1.80%)
Jun 22, 2010 8.814 8.910 8.684 8.693 39,313 -0.07(-0.79%)
Jun 21, 2010 8.884 9.187 8.745 8.762 80,903 -0.01(-0.10%)
Jun 18, 2010 9.031 9.031 8.719 8.771 86,929 -0.22(-2.41%)
Jun 17, 2010 9.205 9.205 8.936 8.988 18,348 -0.16(-1.80%)
Jun 16, 2010 9.265 9.344 9.153 9.153 45,115 -0.19(-2.04%)
Jun 15, 2010 9.309 9.352 9.101 9.344 33,347 +0.11(+1.22%)
Jun 14, 2010 9.023 9.335 8.996 9.231 51,673 +0.24(+2.70%)
Jun 11, 2010 8.762 9.023 8.762 8.988 31,730 +0.14(+1.57%)
Jun 10, 2010 8.823 8.849 8.719 8.849 41,563 +0.15(+1.69%)
Jun 09, 2010 8.806 8.849 8.702 8.702 33,060 -0.06(-0.69%)
Jun 08, 2010 8.858 8.910 8.684 8.762 40,495 -0.04(-0.49%)
Jun 07, 2010 8.936 9.038 8.788 8.806 40,524 -0.10(-1.17%)
Jun 04, 2010 8.944 9.009 8.884 8.910 42,046 -0.23(-2.47%)
Jun 03, 2010 9.196 9.309 8.979 9.135 27,969 -0.02(-0.19%)
Jun 02, 2010 8.970 9.170 8.849 9.153 34,694 +0.26(+2.93%)
Jun 01, 2010 9.014 9.031 8.892 8.892 43,972 -0.20(-2.19%)
May 28, 2010 9.187 9.161 8.901 9.092 42,155 -0.10(-1.04%)
May 27, 2010 9.161 9.213 8.953 9.187 35,604 +0.21(+2.32%)
May 26, 2010 8.814 9.153 8.801 8.979 135,927 +0.18(+2.07%)
May 25, 2010 8.892 8.918 8.719 8.797 50,023 -0.27(-2.97%)
May 24, 2010 9.196 9.231 8.962 9.066 36,835 -0.10(-1.14%)
May 21, 2010 8.996 9.376 8.840 9.170 88,828 +0.10(+1.05%)
May 20, 2010 8.962 9.118 8.892 9.075 70,306 -0.08(-0.85%)
May 19, 2010 9.127 9.239 8.892 9.153 88,601 -0.02(-0.19%)
May 18, 2010 9.361 9.422 9.092 9.170 74,060 -0.08(-0.84%)
May 17, 2010 9.439 9.595 9.109 9.248 90,512 -0.12(-1.30%)
May 14, 2010 9.283 9.517 9.257 9.370 57,971 +0.02(+0.19%)
May 13, 2010 9.153 9.476 9.135 9.352 129,087 +0.16(+1.70%)
May 12, 2010 9.040 9.265 8.953 9.196 80,963 +0.20(+2.22%)
May 11, 2010 8.983 9.153 8.953 8.996 91,245 -0.09(-0.96%)
May 10, 2010 8.866 9.092 8.754 9.083 73,142 +0.41(+4.70%)
May 07, 2010 8.675 8.875 8.594 8.675 75,594 -0.07(-0.79%)
May 06, 2010 8.953 9.023 8.675 8.745 80,847 -0.28(-3.08%)
May 05, 2010 9.265 9.335 8.927 9.023 83,100 -0.31(-3.35%)
May 04, 2010 9.309 9.413 9.066 9.335 94,424 -0.11(-1.19%)
May 03, 2010 9.274 9.482 9.083 9.448 76,317 +0.25(+2.74%)
Apr 30, 2010 9.335 9.699 9.161 9.196 109,941 +0.42(+4.74%)
Apr 29, 2010 8.806 8.892 8.675 8.780 65,355 +0.03(+0.30%)
Apr 28, 2010 8.970 8.988 8.658 8.754 73,470 -0.22(-2.42%)
Apr 27, 2010 8.979 9.239 8.910 8.970 50,006 -0.04(-0.48%)
Apr 26, 2010 8.936 9.049 8.884 9.014 40,648 +0.04(+0.48%)
Apr 23, 2010 8.823 9.031 8.823 8.970 32,529 -0.09(-0.96%)
Apr 22, 2010 8.884 9.144 8.849 9.057 37,015 +0.13(+1.46%)
Apr 21, 2010 8.884 9.196 8.771 8.927 71,743 +0.03(+0.29%)
Apr 20, 2010 8.936 9.005 8.736 8.901 77,190 -0.07(-0.77%)
Apr 19, 2010 8.684 9.474 8.675 8.970 439,413 +0.21(+2.38%)
Apr 16, 2010 8.858 8.858 8.684 8.762 57,665 -0.08(-0.88%)
Apr 15, 2010 9.144 9.396 8.675 8.840 102,713 -0.40(-4.32%)
Apr 14, 2010 8.762 9.248 8.589 9.239 146,272 +0.52(+5.97%)
Apr 13, 2010 8.728 8.745 8.658 8.719 25,865 +0.00(+0.00%)
Apr 12, 2010 8.710 8.840 8.684 8.719 30,817 -0.06(-0.69%)
Apr 09, 2010 8.702 8.823 8.702 8.780 29,144 +0.05(+0.60%)
Apr 08, 2010 8.710 8.849 8.684 8.728 40,826 +0.00(+0.00%)
Apr 07, 2010 8.684 8.745 8.632 8.728 152,256 +0.01(+0.10%)
Apr 06, 2010 8.936 8.936 8.675 8.719 30,240 -0.28(-3.09%)
Apr 05, 2010 8.788 9.023 8.762 8.996 44,888 +0.19(+2.17%)
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.