Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.944 8.077 7.811 7.919 1,577,039 -0.11(-1.34%)
Oct 28, 2010 8.372 8.382 7.663 8.027 2,606,958 -0.24(-2.87%)
Oct 27, 2010 8.682 8.789 8.030 8.264 2,632,479 -0.12(-1.46%)
Oct 25, 2010 8.383 8.512 8.250 8.387 1,026,656 +0.06(+0.73%)
Oct 22, 2010 8.070 8.329 7.915 8.325 1,093,018 +0.20(+2.48%)
Oct 21, 2010 8.358 8.552 7.958 8.124 1,454,139 -0.15(-1.87%)
Oct 20, 2010 8.095 8.437 8.038 8.279 1,314,663 +0.25(+3.14%)
Oct 19, 2010 8.448 8.448 7.937 8.027 2,373,217 -0.49(-5.71%)
Oct 18, 2010 8.545 8.595 8.400 8.512 936,599 -0.04(-0.42%)
Oct 15, 2010 8.458 8.592 8.329 8.548 1,130,611 +0.18(+2.19%)
Oct 14, 2010 8.430 8.503 8.261 8.365 1,125,794 -0.03(-0.34%)
Oct 13, 2010 8.210 8.502 8.192 8.394 975,684 +0.28(+3.41%)
Oct 12, 2010 8.145 8.261 7.894 8.117 1,335,671 -0.03(-0.35%)
Oct 11, 2010 8.160 8.304 8.120 8.145 1,215,529 +0.07(+0.85%)
Oct 08, 2010 8.077 8.111 7.735 8.077 1,084,741 +0.31(+3.94%)
Oct 07, 2010 7.919 7.996 7.649 7.771 1,587 -0.06(-0.74%)
Oct 06, 2010 7.779 7.989 7.746 7.829 1,121,016 +0.10(+1.35%)
Oct 05, 2010 7.563 7.836 7.487 7.725 1,947,515 +0.27(+3.62%)
Oct 04, 2010 7.483 7.516 7.358 7.455 1,122,981 -0.04(-0.58%)
Oct 01, 2010 7.498 7.717 7.432 7.498 1,387,210 -0.12(-1.56%)
Sep 30, 2010 7.746 7.807 7.458 7.617 1,299,343 +0.02(+0.28%)
Sep 29, 2010 7.487 7.735 7.430 7.595 1,385,881 +0.14(+1.83%)
Sep 28, 2010 7.329 7.480 7.196 7.458 747 +0.18(+2.42%)
Sep 27, 2010 7.253 7.379 7.217 7.282 1,180,455 +0.11(+1.50%)
Sep 24, 2010 6.998 7.192 6.980 7.174 1,251,895 +0.27(+3.91%)
Sep 23, 2010 7.163 7.246 6.883 6.904 4,586 -0.35(-4.81%)
Sep 22, 2010 7.336 7.512 7.210 7.253 871,943 -0.10(-1.37%)
Sep 21, 2010 7.465 7.465 7.268 7.354 1,322,660 -0.09(-1.26%)
Sep 20, 2010 7.124 7.458 7.034 7.447 1,345,354 +0.39(+5.50%)
Sep 17, 2010 7.059 7.138 6.865 7.059 1,345,110 -0.03(-0.41%)
Sep 15, 2010 7.066 7.127 6.926 7.088 957,892 +0.00(+0.00%)
Sep 14, 2010 7.188 7.228 7.052 7.088 1,096,423 -0.04(-0.56%)
Sep 13, 2010 7.138 7.271 6.994 7.127 2,565,158 +0.13(+1.90%)
Sep 10, 2010 6.566 7.034 6.555 6.994 2,906,562 +0.47(+7.17%)
Sep 09, 2010 6.476 6.656 6.440 6.526 1,237,367 +0.14(+2.20%)
Sep 08, 2010 6.336 6.415 6.260 6.386 1,036,345 +0.06(+0.91%)
Sep 07, 2010 6.318 6.393 6.296 6.329 2,526 -0.05(-0.79%)
Sep 03, 2010 6.206 6.402 6.206 6.379 927,713 +0.22(+3.50%)
Sep 02, 2010 6.199 6.213 6.055 6.163 1,256 +0.00(+0.06%)
Sep 01, 2010 6.008 6.185 6.005 6.159 1,507,094 +0.30(+5.10%)
Aug 31, 2010 5.854 6.052 5.778 5.861 1,945 -0.13(-2.16%)
Aug 30, 2010 6.159 6.213 5.990 5.990 1,299,446 -0.19(-3.03%)
Aug 27, 2010 6.177 6.188 6.012 6.177 1,304,082 +0.17(+2.75%)
Aug 26, 2010 6.059 6.170 5.998 6.012 2,882 +0.06(+1.03%)
Aug 25, 2010 5.735 5.980 5.703 5.951 1,753 +0.09(+1.47%)
Aug 24, 2010 5.688 5.897 5.595 5.864 7,118 +0.05(+0.80%)
Aug 23, 2010 5.825 5.933 5.717 5.818 1,209,656 +0.02(+0.37%)
Aug 20, 2010 5.753 5.800 5.595 5.796 1,513,453 -0.10(-1.71%)
Aug 19, 2010 6.145 6.145 5.854 5.897 6,117 -0.38(-6.07%)
Aug 18, 2010 6.404 6.404 6.221 6.278 27,636 -0.15(-2.35%)
Aug 17, 2010 6.300 6.544 6.224 6.429 4,224 +0.24(+3.83%)
Aug 16, 2010 6.062 6.213 6.044 6.192 611,997 +0.08(+1.24%)
Aug 13, 2010 6.116 6.181 6.062 6.116 749,211 -0.02(-0.29%)
Aug 12, 2010 6.159 6.199 5.987 6.134 1,346,383 -0.15(-2.40%)
Aug 11, 2010 6.390 6.390 6.185 6.285 2,296,454 -0.34(-5.11%)
Aug 10, 2010 6.613 6.624 6.487 6.624 1,558,452 -0.04(-0.65%)
Aug 09, 2010 6.548 6.739 6.512 6.667 2,420,357 +0.33(+5.16%)
Aug 06, 2010 6.339 6.419 6.120 6.339 1,208,566 -0.04(-0.68%)
Aug 05, 2010 6.547 6.547 6.365 6.383 1,292,164 -0.13(-2.04%)
Aug 04, 2010 6.587 6.616 6.436 6.515 1,314,288 +0.03(+0.44%)
Aug 03, 2010 6.268 6.562 6.132 6.487 2,195,626 +0.32(+5.17%)
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.