Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.747 7.862 7.601 7.752 6,251 +0.09(+1.13%)
Sep 29, 2010 7.672 7.791 7.644 7.665 4,653,603 -0.08(-1.00%)
Sep 28, 2010 7.735 7.749 7.566 7.742 4,512,416 +0.05(+0.64%)
Sep 27, 2010 7.728 7.770 7.637 7.693 3,858,150 -0.05(-0.64%)
Sep 24, 2010 7.637 7.791 7.566 7.742 4,350,306 +0.27(+3.68%)
Sep 23, 2010 7.468 7.707 7.447 7.468 4,031,792 -0.24(-3.10%)
Sep 22, 2010 7.862 8.031 7.679 7.707 7,648,542 -0.16(-2.06%)
Sep 21, 2010 7.911 8.087 7.820 7.869 7,979,787 +0.02(+0.27%)
Sep 20, 2010 7.777 7.883 7.605 7.848 5,410,200 +0.15(+1.92%)
Sep 17, 2010 7.700 7.770 7.552 7.700 5,858,770 -0.04(-0.55%)
Sep 15, 2010 7.770 7.770 7.622 7.742 3,285,462 -0.08(-0.99%)
Sep 14, 2010 7.925 7.967 7.679 7.820 4,932,606 -0.11(-1.42%)
Sep 13, 2010 7.834 7.967 7.798 7.932 3,547,535 +0.24(+3.11%)
Sep 10, 2010 7.728 7.827 7.665 7.693 2,200,427 -0.01(-0.09%)
Sep 09, 2010 7.834 7.841 7.594 7.700 4,239,719 +0.05(+0.64%)
Sep 08, 2010 7.686 7.820 7.637 7.651 3,992,144 -0.01(-0.09%)
Sep 07, 2010 7.981 7.981 7.580 7.658 542 -0.39(-4.81%)
Sep 03, 2010 8.143 8.249 7.918 8.045 4,098,720 +0.08(+1.06%)
Sep 02, 2010 7.784 8.066 7.770 7.960 261 +0.21(+2.72%)
Sep 01, 2010 7.545 7.869 7.545 7.749 6,446,350 +0.36(+4.86%)
Aug 31, 2010 7.380 7.496 7.257 7.390 23,312 +0.05(+0.67%)
Aug 30, 2010 7.496 7.587 7.334 7.341 2,968,286 -0.08(-1.04%)
Aug 27, 2010 7.285 7.538 7.207 7.418 4,580,302 +0.02(+0.29%)
Aug 26, 2010 7.397 7.594 7.214 7.397 426 -0.12(-1.59%)
Aug 25, 2010 7.228 7.542 7.144 7.517 10,894,666 +0.13(+1.81%)
Aug 24, 2010 7.172 7.496 7.038 7.383 679 +0.08(+1.06%)
Aug 23, 2010 7.475 7.510 7.292 7.306 4,005,299 -0.13(-1.70%)
Aug 20, 2010 7.404 7.489 7.309 7.432 3,642,641 -0.07(-0.94%)
Aug 19, 2010 7.573 7.665 7.432 7.503 679 -0.15(-2.02%)
Aug 18, 2010 7.510 7.742 7.459 7.658 3,904,494 +0.16(+2.16%)
Aug 17, 2010 7.390 7.517 7.362 7.496 6,546,501 +0.25(+3.40%)
Aug 16, 2010 7.299 7.355 7.221 7.249 6,687,034 -0.13(-1.72%)
Aug 13, 2010 7.376 7.454 7.313 7.376 10,444,760 -0.04(-0.57%)
Aug 12, 2010 7.348 7.468 7.200 7.418 10,281,907 -0.06(-0.75%)
Aug 11, 2010 7.545 7.594 7.418 7.475 3,273 -0.28(-3.63%)
Aug 10, 2010 7.834 7.911 7.707 7.756 5,654,776 -0.23(-2.82%)
Aug 09, 2010 7.749 7.996 7.749 7.981 5,781,327 +0.28(+3.66%)
Aug 06, 2010 7.700 7.721 7.404 7.700 5,870,262 +0.15(+2.05%)
Aug 05, 2010 7.552 7.587 7.475 7.545 426 -0.04(-0.56%)
Aug 04, 2010 7.559 7.651 7.517 7.587 5,866,829 +0.05(+0.65%)
Aug 03, 2010 7.432 7.559 7.341 7.538 7,037,913 +0.04(+0.56%)
Aug 02, 2010 7.320 7.587 7.285 7.496 7,439,222 +0.26(+3.60%)
Jul 30, 2010 7.235 7.320 6.996 7.235 12,111,766 +0.16(+2.29%)
Jul 29, 2010 7.186 7.306 6.996 7.074 2,841 -0.34(-4.56%)
Jul 28, 2010 7.411 7.461 7.102 7.411 832 +0.00(+0.00%)
Jul 27, 2010 7.411 8.242 7.334 7.411 3,384 -0.99(-11.74%)
Jul 26, 2010 8.038 8.481 8.010 8.397 12,827,107 +0.36(+4.47%)
Jul 23, 2010 7.615 8.076 7.482 8.038 13,880,346 +0.44(+5.74%)
Jul 22, 2010 7.341 7.644 7.313 7.601 8,018,990 +0.42(+5.78%)
Jul 21, 2010 7.299 7.355 7.137 7.186 16,580,297 -0.29(-3.86%)
Jul 20, 2010 7.475 7.496 7.045 7.475 11,255,732 +0.21(+2.91%)
Jul 19, 2010 7.411 7.454 7.179 7.264 8,737,717 -0.11(-1.43%)
Jul 16, 2010 7.369 7.869 7.306 7.369 12,077,815 -0.53(-6.77%)
Jul 15, 2010 7.869 7.946 7.693 7.904 5,427,440 +0.04(+0.54%)
Jul 14, 2010 7.981 7.988 7.770 7.862 5,523,412 -0.18(-2.27%)
Jul 13, 2010 7.953 8.080 7.848 8.045 6,771,673 +0.22(+2.79%)
Jul 12, 2010 8.073 8.115 7.784 7.827 6,700,258 -0.27(-3.39%)
Jul 09, 2010 8.101 8.108 7.791 8.101 4,655,348 +0.20(+2.58%)
Jul 08, 2010 7.996 8.101 7.735 7.897 5,789,933 -0.01(-0.18%)
Jul 07, 2010 7.552 7.911 7.418 7.911 8,898,119 +0.43(+5.69%)
Jul 06, 2010 7.667 7.716 7.422 7.485 63,825 +0.01(+0.09%)
Jul 02, 2010 7.478 7.674 7.387 7.478 6,357,708 -0.09(-1.20%)
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.