Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.792 6.835 6.766 6.774 4,202,898 -0.01(-0.13%)
Oct 28, 2010 6.895 6.930 6.766 6.783 7,560,878 -0.07(-1.01%)
Oct 27, 2010 6.826 6.947 6.818 6.852 5,538,081 -0.15(-2.10%)
Oct 25, 2010 7.180 7.353 6.982 6.999 10,590,486 -0.11(-1.58%)
Oct 22, 2010 6.990 7.111 6.982 7.111 3,859,829 +0.13(+1.85%)
Oct 21, 2010 7.016 7.206 6.938 6.982 7,807,178 -0.03(-0.49%)
Oct 20, 2010 7.111 7.128 6.887 7.016 16,488,805 -0.09(-1.33%)
Oct 19, 2010 6.956 7.379 6.956 7.111 18,407,834 +0.03(+0.37%)
Oct 18, 2010 6.895 7.111 6.835 7.085 18,849,752 +0.21(+3.01%)
Oct 15, 2010 7.059 7.094 6.826 6.878 16,737,652 -0.09(-1.36%)
Oct 14, 2010 7.094 7.154 6.938 6.973 10,798,502 -0.09(-1.22%)
Oct 13, 2010 7.197 7.215 7.051 7.059 6,081,099 -0.09(-1.21%)
Oct 12, 2010 7.042 7.180 6.973 7.146 5,536,662 +0.08(+1.10%)
Oct 11, 2010 7.085 7.128 7.007 7.068 6,854,865 -0.03(-0.49%)
Oct 08, 2010 7.102 7.284 7.033 7.102 21,403,486 -0.14(-1.91%)
Oct 07, 2010 7.353 7.379 7.171 7.240 5,182,258 -0.08(-1.06%)
Oct 06, 2010 7.396 7.456 7.292 7.318 7,591,722 -0.10(-1.40%)
Oct 05, 2010 7.491 7.508 7.387 7.422 231 -0.03(-0.46%)
Oct 04, 2010 7.473 7.551 7.344 7.456 4,745,874 -0.08(-1.03%)
Oct 01, 2010 7.534 7.698 7.473 7.534 5,650,373 -0.02(-0.31%)
Sep 30, 2010 7.557 7.698 7.499 7.557 4,055 +0.01(+0.19%)
Sep 29, 2010 7.577 7.707 7.508 7.543 81,692 -0.09(-1.24%)
Sep 28, 2010 7.732 7.756 7.482 7.637 8,860,361 +0.11(+1.49%)
Sep 27, 2010 7.310 7.568 7.163 7.525 9,239,527 +0.26(+3.56%)
Sep 24, 2010 7.206 7.370 7.197 7.266 6,160,141 +0.21(+2.93%)
Sep 23, 2010 7.059 7.275 7.033 7.059 320 -0.18(-2.50%)
Sep 22, 2010 7.413 7.525 7.197 7.240 7,242,401 -0.11(-1.53%)
Sep 21, 2010 7.646 7.681 7.333 7.353 579 -0.12(-1.62%)
Sep 20, 2010 7.223 7.534 7.154 7.473 9,342,312 +0.35(+4.97%)
Sep 17, 2010 7.120 7.206 7.059 7.120 7,613,611 -0.28(-3.73%)
Sep 15, 2010 7.482 7.517 7.344 7.396 4,030,071 -0.16(-2.06%)
Sep 14, 2010 7.612 7.646 7.469 7.551 3,574,827 -0.06(-0.79%)
Sep 13, 2010 7.637 7.646 7.422 7.612 6,306,278 +0.06(+0.80%)
Sep 10, 2010 7.448 7.561 7.387 7.551 4,863,260 +0.10(+1.39%)
Sep 09, 2010 7.508 7.603 7.361 7.448 4,170,846 +0.03(+0.35%)
Sep 08, 2010 7.396 7.508 7.318 7.422 4,278,346 +0.03(+0.47%)
Sep 07, 2010 7.543 7.568 7.361 7.387 949 -0.20(-2.62%)
Sep 03, 2010 7.534 7.672 7.422 7.586 5,968,244 +0.16(+2.09%)
Sep 02, 2010 7.266 7.448 7.146 7.430 901 +0.17(+2.38%)
Sep 01, 2010 7.189 7.284 7.094 7.258 7,318,260 +0.29(+4.21%)
Aug 31, 2010 6.947 7.171 6.869 6.964 43,812 +0.00(+0.00%)
Aug 30, 2010 7.033 7.163 6.956 6.964 5,995,242 -0.09(-1.22%)
Aug 27, 2010 6.835 7.094 6.740 7.051 7,519,189 +0.13(+1.87%)
Aug 26, 2010 6.921 7.016 6.783 6.921 347 -0.05(-0.74%)
Aug 25, 2010 6.757 7.016 6.671 6.973 7,953,030 +0.21(+3.06%)
Aug 24, 2010 6.749 6.930 6.645 6.766 520 -0.08(-1.13%)
Aug 23, 2010 7.025 7.025 6.818 6.844 5,515,485 -0.09(-1.37%)
Aug 20, 2010 6.938 6.986 6.861 6.938 3,557,028 -0.07(-0.99%)
Aug 19, 2010 7.146 7.180 6.956 7.007 520 -0.21(-2.87%)
Aug 18, 2010 7.120 7.335 7.033 7.215 5,429,243 +0.07(+0.97%)
Aug 17, 2010 6.964 7.236 6.930 7.146 6,898,485 +0.26(+3.76%)
Aug 16, 2010 6.921 7.042 6.835 6.887 5,706,095 -0.10(-1.48%)
Aug 13, 2010 6.990 7.042 6.826 6.990 6,872,606 +0.14(+2.02%)
Aug 12, 2010 6.982 7.077 6.835 6.852 7,199,648 -0.25(-3.52%)
Aug 11, 2010 7.258 7.258 7.085 7.102 2,765 -0.44(-5.84%)
Aug 10, 2010 7.517 7.594 7.370 7.543 5,740,876 -0.09(-1.24%)
Aug 09, 2010 7.551 7.732 7.543 7.637 6,383,447 +0.16(+2.08%)
Aug 06, 2010 7.482 7.517 7.249 7.482 6,265,732 +0.09(+1.29%)
Aug 05, 2010 7.197 7.430 7.118 7.387 7,666,842 +0.16(+2.15%)
Aug 04, 2010 7.534 7.577 7.232 7.232 10,621,559 -0.04(-0.59%)
Aug 03, 2010 7.732 7.732 7.275 7.275 1,351 -0.47(-6.12%)
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.