Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.718 7.832 7.688 7.758 531,055,296 -0.03(-0.33%)
Jul 29, 2010 7.863 7.921 7.724 7.784 762,111,360 -0.09(-1.09%)
Jul 28, 2010 7.952 8.022 7.849 7.870 615,146,560 -0.09(-1.18%)
Jul 27, 2010 7.868 7.986 7.850 7.964 691,917,568 +0.14(+1.85%)
Jul 26, 2010 7.841 7.844 7.772 7.820 497,436,096 -0.02(-0.25%)
Jul 23, 2010 7.754 7.853 7.729 7.840 631,629,248 +0.03(+0.35%)
Jul 22, 2010 7.771 7.841 7.700 7.812 763,590,272 +0.14(+1.88%)
Jul 21, 2010 7.995 7.997 7.660 7.668 1,403,260,672 +0.07(+0.93%)
Jul 20, 2010 7.326 7.627 7.239 7.597 1,264,902,784 +0.19(+2.57%)
Jul 19, 2010 7.536 7.536 7.226 7.407 1,212,346,112 -0.13(-1.73%)
Jul 16, 2010 7.636 7.690 7.492 7.537 1,231,385,088 -0.05(-0.62%)
Jul 15, 2010 7.486 7.750 7.458 7.584 974,617,216 -0.04(-0.51%)
Jul 14, 2010 7.521 7.715 7.510 7.622 961,540,352 +0.03(+0.37%)
Jul 13, 2010 7.730 7.733 7.432 7.594 1,408,358,144 -0.17(-2.13%)
Jul 12, 2010 7.797 7.897 7.686 7.760 665,763,648 -0.07(-0.90%)
Jul 09, 2010 7.748 7.838 7.695 7.830 513,432,608 +0.05(+0.59%)
Jul 08, 2010 7.916 7.929 7.687 7.784 873,089,408 -0.02(-0.22%)
Jul 07, 2010 7.555 7.804 7.532 7.801 773,987,712 +0.30(+4.04%)
Jul 06, 2010 7.570 7.624 7.424 7.499 727,805,312 +0.05(+0.68%)
Jul 02, 2010 7.555 7.568 7.335 7.448 822,414,528 -0.05(-0.62%)
Jul 01, 2010 7.670 7.685 7.335 7.494 1,210,754,176 -0.09(-1.21%)
Jun 30, 2010 7.742 7.780 7.540 7.586 874,556,928 -0.14(-1.81%)
Jun 29, 2010 7.966 7.974 7.670 7.726 1,340,947,968 -0.32(-3.95%)
Jun 25, 2010 8.145 8.151 8.017 8.043 651,232,704 -0.07(-0.85%)
Jun 24, 2010 8.173 8.239 8.086 8.113 845,898,752 -0.06(-0.73%)
Jun 23, 2010 8.281 8.284 8.080 8.172 909,335,232 -0.09(-1.05%)
Jun 22, 2010 8.208 8.323 8.188 8.259 847,872,896 +0.11(+1.36%)
Jun 21, 2010 8.375 8.415 8.105 8.148 918,633,600 -0.12(-1.42%)
Jun 18, 2010 8.211 8.294 8.186 8.266 929,136,128 +0.07(+0.81%)
Jun 17, 2010 8.161 8.230 8.128 8.199 1,032,339,264 +0.14(+1.73%)
Jun 16, 2010 7.875 8.075 7.860 8.060 926,986,688 +0.23(+2.91%)
Jun 15, 2010 7.710 7.837 7.706 7.832 691,415,808 +0.16(+2.13%)
Jun 14, 2010 7.720 7.816 7.661 7.669 713,174,272 +0.02(+0.30%)
Jun 11, 2010 7.486 7.656 7.461 7.646 645,081,792 +0.09(+1.20%)
Jun 10, 2010 7.384 7.569 7.305 7.555 918,251,456 +0.22(+3.01%)
Jun 09, 2010 7.584 7.597 7.313 7.335 1,010,617,728 -0.18(-2.46%)
Jun 08, 2010 7.638 7.654 7.409 7.520 1,184,113,280 -0.05(-0.64%)
Jun 07, 2010 7.790 7.816 7.556 7.568 1,049,436,736 -0.15(-1.96%)
Jun 04, 2010 7.787 7.899 7.679 7.720 898,136,448 -0.22(-2.72%)
Jun 03, 2010 7.998 8.009 7.854 7.936 769,367,360 -0.03(-0.31%)
Jun 02, 2010 7.978 7.986 7.852 7.961 814,149,888 +0.09(+1.20%)
Jun 01, 2010 7.832 8.021 7.810 7.866 1,036,142,528 +0.12(+1.54%)
May 28, 2010 7.641 7.823 7.641 7.747 965,837,696 +0.11(+1.39%)
May 27, 2010 7.558 7.657 7.513 7.641 786,677,952 +0.28(+3.79%)
May 26, 2010 7.542 7.604 7.351 7.362 1,006,239,680 -0.03(-0.45%)
May 25, 2010 7.219 7.442 7.153 7.396 1,239,657,728 -0.05(-0.62%)
May 24, 2010 7.458 7.567 7.427 7.442 892,250,816 +0.13(+1.83%)
May 21, 2010 7.022 7.374 6.977 7.308 1,449,334,016 +0.14(+1.92%)
May 20, 2010 7.142 7.354 7.124 7.171 1,516,555,520 -0.32(-4.26%)
May 19, 2010 7.525 7.628 7.385 7.490 1,213,581,184 -0.12(-1.59%)
May 18, 2010 7.750 7.798 7.548 7.611 924,847,936 -0.06(-0.73%)
May 17, 2010 7.682 7.726 7.471 7.667 902,580,736 +0.01(+0.16%)
May 14, 2010 7.696 7.735 7.525 7.655 900,651,264 -0.14(-1.76%)
May 13, 2010 7.939 7.992 7.733 7.792 709,255,424 -0.11(-1.42%)
May 12, 2010 7.819 7.936 7.802 7.904 774,143,360 +0.17(+2.17%)
May 11, 2010 7.815 7.838 7.555 7.736 1,005,455,808 +0.08(+1.00%)
May 10, 2010 7.630 7.680 7.495 7.660 1,163,262,976 +0.55(+7.69%)
May 07, 2010 7.350 7.436 6.792 7.113 1,984,716,672 -0.31(-4.22%)
May 06, 2010 7.655 7.789 6.009 7.427 1,515,002,112 -0.29(-3.80%)
May 05, 2010 7.620 7.785 7.502 7.720 1,044,788,736 -0.08(-1.04%)
May 04, 2010 7.929 7.941 7.743 7.802 856,134,016 -0.23(-2.88%)
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.