Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.595 9.968 9.543 9.925 113,910 +0.36(+3.72%)
Aug 30, 2010 9.855 9.855 9.552 9.569 47,378 -0.29(-2.90%)
Aug 27, 2010 9.673 9.890 9.543 9.855 43,268 +0.31(+3.27%)
Aug 26, 2010 9.647 9.669 9.517 9.543 36,381 -0.10(-1.08%)
Aug 25, 2010 9.552 9.691 9.482 9.647 70,596 +0.06(+0.63%)
Aug 24, 2010 9.456 9.621 9.456 9.586 37,748 +0.02(+0.18%)
Aug 23, 2010 9.751 9.786 9.491 9.569 42,502 -0.05(-0.54%)
Aug 20, 2010 9.500 9.682 9.485 9.621 54,270 +0.07(+0.73%)
Aug 19, 2010 9.717 9.890 9.517 9.552 78,901 -0.23(-2.37%)
Aug 18, 2010 9.344 9.812 9.344 9.784 64,354 +0.23(+2.43%)
Aug 17, 2010 9.396 9.786 9.396 9.552 86,204 +0.25(+2.71%)
Aug 16, 2010 9.283 9.317 9.239 9.300 27,280 +0.02(+0.19%)
Aug 13, 2010 9.291 9.412 9.239 9.283 38,123 -0.06(-0.65%)
Aug 12, 2010 9.118 9.430 9.118 9.344 60,745 +0.23(+2.57%)
Aug 11, 2010 9.387 9.474 9.083 9.109 41,322 -0.43(-4.55%)
Aug 10, 2010 9.456 9.604 9.370 9.543 90,357 +0.02(+0.18%)
Aug 09, 2010 9.439 9.604 9.283 9.526 56,367 +0.09(+0.92%)
Aug 06, 2010 9.335 9.439 9.066 9.439 53,877 +0.11(+1.21%)
Aug 05, 2010 9.474 9.586 9.257 9.326 106,441 -0.19(-2.01%)
Aug 04, 2010 9.413 9.534 9.339 9.517 91,752 +0.11(+1.20%)
Aug 03, 2010 9.465 9.526 9.170 9.404 87,002 -0.07(-0.73%)
Aug 02, 2010 9.491 9.526 9.248 9.474 63,058 -0.02(-0.18%)
Jul 30, 2010 9.439 9.526 9.161 9.491 64,958 +0.39(+4.29%)
Jul 29, 2010 9.153 9.309 8.866 9.101 39,353 -0.03(-0.29%)
Jul 28, 2010 9.274 9.291 9.031 9.127 47,781 -0.19(-2.05%)
Jul 27, 2010 9.387 9.439 9.274 9.317 28,139 +0.01(+0.09%)
Jul 26, 2010 9.352 9.361 9.196 9.309 58,269 +0.03(+0.37%)
Jul 23, 2010 8.901 9.439 8.901 9.274 61,945 +0.30(+3.38%)
Jul 22, 2010 8.832 8.988 8.728 8.970 33,750 +0.24(+2.78%)
Jul 21, 2010 8.901 8.901 8.719 8.728 19,646 -0.12(-1.37%)
Jul 20, 2010 8.606 8.849 8.606 8.849 19,157 +0.16(+1.80%)
Jul 19, 2010 8.675 8.710 8.675 8.693 17,526 +0.05(+0.60%)
Jul 16, 2010 8.892 8.944 8.623 8.641 43,653 -0.30(-3.39%)
Jul 15, 2010 8.936 8.962 8.728 8.944 22,409 -0.01(-0.10%)
Jul 14, 2010 8.884 8.979 8.832 8.953 25,462 +0.06(+0.68%)
Jul 13, 2010 8.736 8.944 8.684 8.892 30,438 +0.27(+3.12%)
Jul 12, 2010 8.658 8.814 8.597 8.623 17,691 -0.08(-0.90%)
Jul 09, 2010 8.597 8.702 8.493 8.702 14,427 +0.19(+2.24%)
Jul 08, 2010 8.450 8.528 8.398 8.511 42,648 +0.12(+1.45%)
Jul 07, 2010 8.337 8.485 8.302 8.389 49,690 +0.10(+1.15%)
Jul 06, 2010 8.823 8.823 8.281 8.294 75,599 -0.40(-4.59%)
Jul 02, 2010 8.823 8.823 8.675 8.693 42,533 -0.09(-0.99%)
Jul 01, 2010 8.892 8.918 8.675 8.780 49,981 -0.11(-1.27%)
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%)
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.