Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.723 8.766 8.495 8.547 776,236,352 -0.16(-1.81%)
Jun 29, 2010 8.975 8.984 8.641 8.705 1,190,194,176 -0.36(-3.95%)
Jun 25, 2010 9.176 9.184 9.032 9.062 578,019,008 -0.08(-0.85%)
Jun 24, 2010 9.208 9.283 9.110 9.140 750,800,000 -0.07(-0.73%)
Jun 23, 2010 9.330 9.333 9.103 9.207 807,104,768 -0.10(-1.05%)
Jun 22, 2010 9.248 9.377 9.225 9.305 752,552,256 +0.13(+1.36%)
Jun 21, 2010 9.436 9.481 9.131 9.180 815,357,824 -0.13(-1.42%)
Jun 18, 2010 9.251 9.344 9.223 9.313 824,679,552 +0.07(+0.81%)
Jun 17, 2010 9.195 9.273 9.157 9.238 916,280,320 +0.16(+1.73%)
Jun 16, 2010 8.872 9.098 8.856 9.081 822,771,840 +0.26(+2.91%)
Jun 15, 2010 8.687 8.830 8.682 8.824 613,684,544 +0.18(+2.13%)
Jun 14, 2010 8.697 8.806 8.631 8.640 632,996,864 +0.03(+0.30%)
Jun 11, 2010 8.435 8.626 8.405 8.614 572,559,552 +0.10(+1.20%)
Jun 10, 2010 8.320 8.528 8.230 8.512 815,018,624 +0.25(+3.01%)
Jun 09, 2010 8.545 8.559 8.240 8.264 897,000,768 -0.21(-2.46%)
Jun 08, 2010 8.605 8.624 8.347 8.472 1,050,991,360 -0.05(-0.64%)
Jun 07, 2010 8.777 8.806 8.514 8.527 931,455,616 -0.17(-1.96%)
Jun 04, 2010 8.774 8.899 8.652 8.698 797,164,992 -0.24(-2.72%)
Jun 03, 2010 9.011 9.023 8.849 8.941 682,872,576 -0.03(-0.31%)
Jun 02, 2010 8.989 8.998 8.846 8.969 722,620,480 +0.11(+1.20%)
Jun 01, 2010 8.824 9.036 8.799 8.863 919,656,000 +0.13(+1.54%)
May 28, 2010 8.609 8.814 8.609 8.729 857,255,040 +0.12(+1.39%)
May 27, 2010 8.515 8.627 8.465 8.609 698,237,056 +0.31(+3.79%)
May 26, 2010 8.498 8.567 8.282 8.295 893,114,944 -0.04(-0.45%)
May 25, 2010 8.133 8.385 8.059 8.332 1,100,291,328 -0.05(-0.62%)
May 24, 2010 8.402 8.525 8.368 8.385 791,941,056 +0.15(+1.83%)
May 21, 2010 7.911 8.308 7.861 8.234 1,286,395,136 +0.15(+1.92%)
May 20, 2010 8.047 8.286 8.026 8.079 1,346,059,392 -0.36(-4.26%)
May 19, 2010 8.478 8.594 8.320 8.438 1,077,146,368 -0.14(-1.59%)
May 18, 2010 8.732 8.785 8.504 8.575 820,873,472 -0.06(-0.73%)
May 17, 2010 8.655 8.705 8.417 8.638 801,109,632 +0.01(+0.16%)
May 14, 2010 8.670 8.715 8.478 8.625 799,397,056 -0.15(-1.76%)
May 13, 2010 8.944 9.005 8.712 8.779 629,518,592 -0.13(-1.42%)
May 12, 2010 8.809 8.941 8.790 8.906 687,111,616 +0.19(+2.17%)
May 11, 2010 8.804 8.831 8.512 8.716 892,419,136 +0.09(+1.00%)
May 10, 2010 8.597 8.653 8.445 8.630 1,032,485,120 +0.62(+7.69%)
May 07, 2010 8.281 8.378 7.653 8.014 1,761,588,352 -0.35(-4.22%)
May 06, 2010 8.625 8.775 6.770 8.367 1,344,680,576 -0.33(-3.80%)
May 05, 2010 8.586 8.771 8.452 8.698 927,330,176 -0.09(-1.04%)
May 04, 2010 8.933 8.946 8.724 8.790 759,884,672 -0.26(-2.88%)
May 03, 2010 8.965 9.102 8.933 9.050 476,770,496 +0.18(+2.01%)
Apr 30, 2010 9.151 9.194 8.869 8.872 570,158,848 -0.26(-2.81%)
Apr 29, 2010 8.937 9.174 8.903 9.128 586,919,936 +0.24(+2.69%)
Apr 28, 2010 8.945 8.971 8.713 8.889 796,414,976 -0.01(-0.17%)
Apr 27, 2010 9.082 9.101 8.852 8.904 745,126,976 -0.25(-2.77%)
Apr 26, 2010 9.238 9.258 9.113 9.157 503,135,392 -0.05(-0.49%)
Apr 23, 2010 9.106 9.249 9.073 9.203 837,642,880 +0.15(+1.64%)
Apr 22, 2010 8.775 9.064 8.706 9.054 833,119,104 +0.25(+2.80%)
Apr 21, 2010 8.794 8.843 8.690 8.808 1,031,863,744 +0.50(+5.98%)
Apr 20, 2010 8.445 8.469 8.255 8.311 766,926,016 -0.08(-1.00%)
Apr 19, 2010 8.394 8.423 8.215 8.395 595,401,024 -0.01(-0.13%)
Apr 16, 2010 8.446 8.534 8.310 8.407 788,863,808 -0.05(-0.61%)
Apr 15, 2010 8.351 8.462 8.342 8.458 395,232,544 +0.11(+1.31%)
Apr 14, 2010 8.334 8.352 8.293 8.348 424,249,216 +0.11(+1.34%)
Apr 13, 2010 8.218 8.250 8.193 8.238 321,004,672 +0.00(+0.06%)
Apr 12, 2010 8.230 8.259 8.217 8.233 350,027,456 +0.02(+0.21%)
Apr 09, 2010 8.204 8.219 8.171 8.216 351,244,704 +0.06(+0.77%)
Apr 08, 2010 8.170 8.207 8.088 8.153 601,946,880 -0.02(-0.27%)
Apr 07, 2010 8.146 8.220 8.110 8.175 659,948,480 +0.04(+0.44%)
Apr 06, 2010 8.094 8.163 8.053 8.139 469,017,440 +0.04(+0.44%)
Apr 05, 2010 7.984 8.104 7.977 8.104 716,578,368 +0.09(+1.07%)
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.