Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.218 8.310 8.167 8.260 441,692,320 +0.02(+0.25%)
Aug 30, 2010 8.181 8.350 8.178 8.240 402,342,112 +0.03(+0.36%)
Aug 27, 2010 8.215 8.244 8.004 8.210 576,595,072 +0.05(+0.56%)
Aug 26, 2010 8.340 8.350 8.165 8.165 489,806,048 -0.09(-1.07%)
Aug 25, 2010 8.088 8.291 8.060 8.253 626,428,416 +0.10(+1.23%)
Aug 24, 2010 8.246 8.257 8.109 8.153 631,624,384 -0.20(-2.39%)
Aug 23, 2010 8.556 8.563 8.333 8.352 434,647,904 -0.13(-1.54%)
Aug 20, 2010 8.474 8.628 8.461 8.483 403,846,112 -0.01(-0.10%)
Aug 19, 2010 8.591 8.613 8.450 8.491 448,123,680 -0.11(-1.26%)
Aug 18, 2010 8.575 8.654 8.549 8.599 355,778,048 +0.04(+0.44%)
Aug 17, 2010 8.498 8.652 8.468 8.562 443,902,752 +0.15(+1.75%)
Aug 16, 2010 8.413 8.495 8.380 8.415 334,061,760 -0.05(-0.59%)
Aug 13, 2010 8.551 8.559 8.464 8.464 372,984,704 -0.09(-1.07%)
Aug 12, 2010 8.382 8.600 8.363 8.556 561,716,416 +0.05(+0.64%)
Aug 11, 2010 8.678 8.688 8.488 8.501 650,487,936 -0.31(-3.55%)
Aug 10, 2010 8.830 8.850 8.751 8.815 474,637,600 -0.08(-0.89%)
Aug 09, 2010 8.885 8.908 8.820 8.894 318,294,528 +0.06(+0.64%)
Aug 06, 2010 8.827 8.885 8.754 8.838 467,733,952 -0.05(-0.61%)
Aug 05, 2010 8.893 8.943 8.853 8.892 303,858,880 -0.04(-0.49%)
Aug 04, 2010 8.931 8.980 8.845 8.936 441,838,016 +0.04(+0.40%)
Aug 03, 2010 8.869 8.945 8.815 8.900 438,038,496 +0.00(+0.03%)
Aug 02, 2010 8.850 8.923 8.822 8.898 448,475,392 +0.16(+1.79%)
Jul 30, 2010 8.695 8.824 8.661 8.741 471,352,320 -0.03(-0.33%)
Jul 29, 2010 8.859 8.925 8.702 8.770 676,432,320 -0.10(-1.09%)
Jul 28, 2010 8.959 9.038 8.843 8.867 545,989,760 -0.11(-1.18%)
Jul 27, 2010 8.864 8.998 8.845 8.973 614,129,920 +0.16(+1.85%)
Jul 26, 2010 8.835 8.838 8.757 8.810 441,512,704 -0.02(-0.25%)
Jul 23, 2010 8.736 8.848 8.708 8.833 560,619,392 +0.03(+0.35%)
Jul 22, 2010 8.756 8.835 8.675 8.801 677,744,960 +0.16(+1.88%)
Jul 21, 2010 9.008 9.010 8.631 8.639 1,245,501,568 +0.08(+0.93%)
Jul 20, 2010 8.254 8.593 8.155 8.559 1,122,698,240 +0.21(+2.57%)
Jul 19, 2010 8.491 8.491 8.141 8.345 1,076,050,176 -0.15(-1.73%)
Jul 16, 2010 8.603 8.664 8.441 8.491 1,092,948,736 -0.05(-0.62%)
Jul 15, 2010 8.435 8.732 8.403 8.544 865,047,552 -0.04(-0.51%)
Jul 14, 2010 8.474 8.692 8.461 8.588 853,440,832 +0.03(+0.37%)
Jul 13, 2010 8.710 8.712 8.374 8.556 1,250,025,984 -0.19(-2.13%)
Jul 12, 2010 8.785 8.898 8.660 8.742 590,916,352 -0.08(-0.90%)
Jul 09, 2010 8.729 8.831 8.670 8.822 455,710,816 +0.05(+0.59%)
Jul 08, 2010 8.919 8.933 8.661 8.770 774,933,824 -0.02(-0.22%)
Jul 07, 2010 8.512 8.793 8.486 8.789 686,973,440 +0.34(+4.04%)
Jul 06, 2010 8.529 8.590 8.364 8.448 645,983,040 +0.06(+0.68%)
Jul 02, 2010 8.512 8.526 8.264 8.391 729,956,032 -0.05(-0.62%)
Jul 01, 2010 8.641 8.658 8.264 8.443 1,074,637,184 -0.10(-1.21%)
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%)
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.