Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.814 7.905 7.789 7.846 514,312 -0.01(-0.14%)
Oct 28, 2010 7.798 7.889 7.741 7.857 842,292 +0.09(+1.11%)
Oct 27, 2010 7.951 7.951 7.695 7.771 925,423 -0.13(-1.71%)
Oct 25, 2010 7.865 7.932 7.781 7.905 827,072 +0.11(+1.38%)
Oct 22, 2010 7.757 7.873 7.711 7.798 1,202,079 +0.09(+1.12%)
Oct 21, 2010 7.838 7.870 7.620 7.711 1,115,593 -0.11(-1.35%)
Oct 20, 2010 7.927 8.000 7.795 7.816 1,007,954 -0.06(-0.82%)
Oct 19, 2010 8.056 8.105 7.825 7.881 1,057,016 -0.26(-3.24%)
Oct 18, 2010 8.191 8.218 8.048 8.145 870,688 -0.03(-0.40%)
Oct 15, 2010 8.340 8.367 8.148 8.178 925,082 -0.09(-1.14%)
Oct 14, 2010 8.167 8.278 8.127 8.272 1,249,177 +0.14(+1.69%)
Oct 13, 2010 8.359 8.423 8.121 8.135 1,362,506 -0.15(-1.77%)
Oct 12, 2010 8.177 8.418 8.121 8.282 2,061,845 +0.06(+0.68%)
Oct 11, 2010 8.121 8.343 8.102 8.225 1,947,865 +0.13(+1.56%)
Oct 08, 2010 8.099 8.188 7.920 8.099 2,394,113 +0.18(+2.27%)
Oct 07, 2010 7.488 7.968 7.488 7.920 4,913 +0.76(+10.67%)
Oct 06, 2010 7.105 7.175 7.035 7.156 906,367 +0.03(+0.45%)
Oct 05, 2010 7.169 7.231 7.057 7.124 1,455,232 +0.03(+0.49%)
Oct 04, 2010 7.051 7.108 6.955 7.089 1,562,421 +0.03(+0.46%)
Oct 01, 2010 7.057 7.357 7.030 7.057 2,368,196 -0.06(-0.83%)
Sep 30, 2010 7.285 7.362 7.102 7.116 3,227 -0.13(-1.81%)
Sep 29, 2010 7.110 7.314 7.097 7.247 1,788,668 +0.13(+1.77%)
Sep 28, 2010 7.089 7.135 6.968 7.121 910 +0.03(+0.45%)
Sep 27, 2010 7.193 7.202 7.027 7.089 925,784 -0.09(-1.23%)
Sep 24, 2010 7.081 7.180 6.998 7.177 1,475,474 +0.17(+2.49%)
Sep 23, 2010 7.003 7.067 6.834 7.003 16,932 +0.07(+1.04%)
Sep 22, 2010 7.121 7.132 6.907 6.931 2,813,018 -0.22(-3.11%)
Sep 21, 2010 7.628 7.628 7.051 7.153 373 -0.66(-8.44%)
Sep 20, 2010 7.612 7.914 7.555 7.813 1,778,941 +0.23(+2.97%)
Sep 17, 2010 7.587 7.636 7.354 7.587 1,615,594 +0.04(+0.57%)
Sep 15, 2010 7.539 7.638 7.472 7.545 1,400,164 +0.01(+0.11%)
Sep 14, 2010 7.413 7.662 7.373 7.537 2,063,270 +0.09(+1.15%)
Sep 13, 2010 7.132 7.491 7.132 7.451 3,846,110 +0.38(+5.30%)
Sep 10, 2010 7.033 7.132 6.990 7.076 1,567,167 +0.04(+0.61%)
Sep 09, 2010 7.110 7.156 6.982 7.033 1,081,858 +0.02(+0.23%)
Sep 08, 2010 7.073 7.100 6.939 7.017 1,898,677 -0.04(-0.53%)
Sep 07, 2010 7.231 7.271 7.022 7.054 3,070 -0.19(-2.59%)
Sep 03, 2010 7.301 7.412 7.196 7.242 3,677,555 +0.23(+3.25%)
Sep 02, 2010 6.663 7.043 6.663 7.014 2,324 +0.48(+7.39%)
Sep 01, 2010 6.499 6.620 6.491 6.531 2,701,214 +0.11(+1.75%)
Aug 31, 2010 6.411 6.566 6.403 6.419 1,865 -0.10(-1.48%)
Aug 30, 2010 6.526 6.561 6.411 6.515 2,553,851 +0.13(+2.06%)
Aug 27, 2010 6.561 6.617 6.333 6.384 2,644,179 -0.07(-1.12%)
Aug 26, 2010 6.572 6.572 6.320 6.456 5,880 +0.01(+0.17%)
Aug 25, 2010 6.242 6.475 6.164 6.446 2,130 +0.14(+2.21%)
Aug 24, 2010 6.330 6.446 6.218 6.306 8,648 -0.10(-1.63%)
Aug 23, 2010 6.564 6.623 6.371 6.411 1,917,494 -0.14(-2.17%)
Aug 20, 2010 6.623 6.644 6.464 6.553 3,628,054 -0.07(-1.09%)
Aug 19, 2010 6.703 6.947 6.617 6.625 3,216 -0.32(-4.56%)
Aug 18, 2010 6.899 7.014 6.802 6.942 33,244 +0.11(+1.57%)
Aug 17, 2010 6.808 6.950 6.778 6.834 5,134 +0.09(+1.39%)
Aug 16, 2010 6.925 7.035 6.735 6.741 3,331,008 -0.19(-2.75%)
Aug 13, 2010 6.931 7.097 6.834 6.931 2,186,675 -0.15(-2.12%)
Aug 12, 2010 6.995 7.148 6.893 7.081 1,461,553 +0.01(+0.08%)
Aug 11, 2010 7.193 7.211 7.014 7.076 11,182 -0.21(-2.94%)
Aug 10, 2010 7.247 7.394 7.236 7.290 3,973 +0.00(+0.04%)
Aug 09, 2010 7.092 7.357 7.062 7.287 1,994,247 +0.26(+3.66%)
Aug 06, 2010 7.030 7.054 6.794 7.030 1,985,815 +0.03(+0.46%)
Aug 05, 2010 6.861 7.092 6.730 6.998 4,351,527 -0.29(-4.04%)
Aug 04, 2010 7.145 7.341 7.100 7.293 2,841,229 +0.21(+2.91%)
Aug 03, 2010 7.266 7.291 7.049 7.086 2,220,237 -0.24(-3.22%)
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.