Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.637 8.734 8.584 8.682 420,236,600 +0.02(+0.25%)
Aug 30, 2010 8.599 8.777 8.596 8.661 382,797,884 +0.03(+0.36%)
Aug 27, 2010 8.634 8.665 8.413 8.629 548,586,304 +0.05(+0.56%)
Aug 26, 2010 8.766 8.777 8.581 8.581 466,013,156 -0.09(-1.07%)
Aug 25, 2010 8.501 8.714 8.471 8.675 595,998,956 +0.11(+1.23%)
Aug 24, 2010 8.667 8.679 8.523 8.569 600,942,496 -0.21(-2.39%)
Aug 23, 2010 8.992 9.000 8.759 8.779 413,534,380 -0.14(-1.54%)
Aug 20, 2010 8.907 9.069 8.893 8.916 384,228,824 -0.01(-0.10%)
Aug 19, 2010 9.030 9.053 8.881 8.924 426,355,552 -0.11(-1.26%)
Aug 18, 2010 9.013 9.095 8.985 9.038 338,495,724 +0.04(+0.44%)
Aug 17, 2010 8.931 9.094 8.900 8.999 422,339,680 +0.15(+1.75%)
Aug 16, 2010 8.842 8.929 8.808 8.844 317,834,328 -0.05(-0.59%)
Aug 13, 2010 8.988 8.996 8.896 8.896 354,866,540 -0.10(-1.07%)
Aug 12, 2010 8.810 9.039 8.790 8.992 534,430,372 +0.06(+0.64%)
Aug 11, 2010 9.121 9.132 8.922 8.935 618,889,740 -0.33(-3.55%)
Aug 10, 2010 9.280 9.302 9.198 9.265 451,581,536 -0.08(-0.89%)
Aug 09, 2010 9.339 9.363 9.270 9.348 302,832,992 +0.06(+0.64%)
Aug 06, 2010 9.278 9.339 9.201 9.289 445,013,240 -0.06(-0.61%)
Aug 05, 2010 9.348 9.399 9.305 9.346 289,098,572 -0.05(-0.49%)
Aug 04, 2010 9.387 9.439 9.297 9.392 420,375,228 +0.04(+0.40%)
Aug 03, 2010 9.322 9.402 9.265 9.355 416,760,288 +0.00(+0.03%)
Aug 02, 2010 9.301 9.378 9.272 9.352 426,690,180 +0.16(+1.79%)
Jul 30, 2010 9.139 9.275 9.104 9.188 448,455,840 -0.03(-0.33%)
Jul 29, 2010 9.311 9.380 9.146 9.218 643,573,812 -0.10(-1.09%)
Jul 28, 2010 9.417 9.500 9.295 9.320 519,467,704 -0.11(-1.18%)
Jul 27, 2010 9.317 9.457 9.296 9.431 584,297,840 +0.17(+1.85%)
Jul 26, 2010 9.286 9.289 9.204 9.260 420,065,716 -0.02(-0.25%)
Jul 23, 2010 9.182 9.299 9.153 9.284 533,386,644 +0.03(+0.35%)
Jul 22, 2010 9.203 9.286 9.118 9.251 644,822,696 +0.17(+1.88%)
Jul 21, 2010 9.467 9.470 9.071 9.080 1,184,999,844 +0.08(+0.93%)
Jul 20, 2010 8.675 9.032 8.572 8.996 1,068,161,976 +0.23(+2.57%)
Jul 19, 2010 8.924 8.924 8.557 8.771 1,023,779,820 -0.15(-1.73%)
Jul 16, 2010 9.042 9.106 8.872 8.925 1,039,857,504 -0.06(-0.62%)
Jul 15, 2010 8.865 9.178 8.832 8.980 823,026,848 -0.05(-0.51%)
Jul 14, 2010 8.906 9.136 8.893 9.026 811,984,012 +0.03(+0.37%)
Jul 13, 2010 9.154 9.157 8.801 8.993 1,189,304,536 -0.20(-2.13%)
Jul 12, 2010 9.233 9.352 9.102 9.189 562,211,860 -0.08(-0.90%)
Jul 09, 2010 9.175 9.282 9.113 9.272 433,574,148 +0.05(+0.59%)
Jul 08, 2010 9.374 9.389 9.103 9.217 737,290,484 -0.02(-0.22%)
Jul 07, 2010 8.946 9.242 8.920 9.238 653,602,936 +0.36(+4.04%)
Jul 06, 2010 8.964 9.029 8.791 8.880 614,603,696 +0.06(+0.68%)
Jul 02, 2010 8.946 8.962 8.686 8.819 694,497,524 -0.06(-0.62%)
Jul 01, 2010 9.082 9.100 8.686 8.874 1,022,435,512 -0.11(-1.21%)
Jun 30, 2010 9.168 9.213 8.929 8.983 738,529,820 -0.17(-1.81%)
Jun 29, 2010 9.433 9.443 9.082 9.149 1,132,379,192 -0.38(-3.95%)
Jun 25, 2010 9.645 9.652 9.493 9.525 549,941,084 -0.08(-0.85%)
Jun 24, 2010 9.679 9.757 9.575 9.607 714,329,056 -0.07(-0.73%)
Jun 23, 2010 9.806 9.809 9.568 9.678 767,898,712 -0.10(-1.05%)
Jun 22, 2010 9.720 9.856 9.696 9.780 715,996,148 +0.13(+1.36%)
Jun 21, 2010 9.918 9.965 9.598 9.649 775,750,864 -0.14(-1.42%)
Jun 18, 2010 9.723 9.821 9.694 9.788 784,619,780 +0.08(+0.81%)
Jun 17, 2010 9.664 9.746 9.625 9.710 871,770,956 +0.17(+1.73%)
Jun 16, 2010 9.325 9.562 9.308 9.545 782,804,736 +0.27(+2.91%)
Jun 15, 2010 9.130 9.280 9.125 9.275 583,874,144 +0.19(+2.13%)
Jun 14, 2010 9.141 9.255 9.072 9.081 602,248,276 +0.03(+0.30%)
Jun 11, 2010 8.865 9.066 8.835 9.054 544,746,832 +0.11(+1.20%)
Jun 10, 2010 8.744 8.964 8.650 8.947 775,428,136 +0.26(+3.01%)
Jun 09, 2010 8.981 8.996 8.660 8.686 853,427,932 -0.22(-2.46%)
Jun 08, 2010 9.044 9.064 8.773 8.905 999,938,240 -0.06(-0.64%)
Jun 07, 2010 9.225 9.255 8.948 8.962 886,209,044 -0.18(-1.96%)
Jun 04, 2010 9.222 9.354 9.094 9.142 758,441,768 -0.26(-2.72%)
Jun 03, 2010 9.471 9.484 9.300 9.397 649,701,248 -0.03(-0.31%)
Jun 02, 2010 9.448 9.457 9.298 9.427 687,518,384 +0.11(+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.