Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.283 9.340 9.000 9.283 298,289 +0.13(+1.46%)
Sep 29, 2010 8.890 9.210 8.870 9.150 135,879 +0.18(+2.01%)
Sep 28, 2010 8.970 9.000 8.860 8.970 3,584 +0.03(+0.34%)
Sep 27, 2010 8.860 8.980 8.800 8.940 72,493 +0.09(+1.02%)
Sep 24, 2010 8.310 8.870 8.240 8.850 76,574 +0.65(+7.93%)
Sep 23, 2010 8.170 8.380 8.110 8.200 688 -0.03(-0.36%)
Sep 22, 2010 8.240 8.500 8.200 8.230 101,387 -0.10(-1.20%)
Sep 21, 2010 8.360 8.400 8.290 8.330 183,237 -0.07(-0.83%)
Sep 20, 2010 8.500 8.500 8.350 8.400 96,762 -0.14(-1.64%)
Sep 17, 2010 8.540 8.560 8.220 8.540 240,679 +0.40(+4.91%)
Sep 15, 2010 7.880 8.150 7.870 8.140 84,803 +0.22(+2.78%)
Sep 14, 2010 7.930 7.980 7.850 7.920 45,904 +0.00(+0.00%)
Sep 13, 2010 7.910 7.950 7.800 7.920 99,021 +0.10(+1.28%)
Sep 10, 2010 7.840 7.950 7.800 7.820 51,310 -0.02(-0.26%)
Sep 09, 2010 8.130 8.130 7.800 7.840 30,886 -0.18(-2.24%)
Sep 08, 2010 8.060 8.060 7.970 8.020 34,260 +0.02(+0.25%)
Sep 07, 2010 8.210 8.210 7.990 8.000 561 -0.21(-2.56%)
Sep 03, 2010 8.110 8.220 8.020 8.210 48,989 +0.18(+2.24%)
Sep 02, 2010 8.090 8.090 7.960 8.030 279 -0.10(-1.23%)
Sep 01, 2010 8.000 8.160 7.960 8.130 88,650 +0.22(+2.78%)
Aug 31, 2010 7.970 7.990 7.820 7.910 1,998 -0.02(-0.25%)
Aug 30, 2010 8.030 8.150 7.870 7.930 103,055 -0.27(-3.29%)
Aug 27, 2010 8.200 8.200 8.050 8.200 100,282 +0.21(+2.63%)
Aug 26, 2010 7.900 8.050 7.870 7.990 421 +0.10(+1.27%)
Aug 25, 2010 7.540 7.900 7.540 7.890 417 +0.33(+4.37%)
Aug 24, 2010 7.670 7.670 7.280 7.560 1,693 -0.08(-1.05%)
Aug 23, 2010 7.600 7.700 7.550 7.640 86,724 +0.06(+0.79%)
Aug 20, 2010 7.520 7.640 7.460 7.580 60,386 +0.01(+0.13%)
Aug 19, 2010 7.660 7.730 7.530 7.570 1,455 -0.15(-1.94%)
Aug 18, 2010 7.600 7.750 7.510 7.720 6,426 +0.09(+1.18%)
Aug 17, 2010 7.500 7.690 7.450 7.630 1,004 +0.20(+2.69%)
Aug 16, 2010 7.390 7.630 7.390 7.430 92,307 -0.09(-1.20%)
Aug 13, 2010 7.520 7.780 7.500 7.520 61,029 -0.30(-3.84%)
Aug 12, 2010 7.810 7.860 7.700 7.820 73,739 -0.10(-1.26%)
Aug 11, 2010 8.020 8.110 7.790 7.920 1,823 -0.34(-4.12%)
Aug 10, 2010 8.210 8.300 8.110 8.260 778 -0.12(-1.43%)
Aug 09, 2010 8.220 8.460 8.140 8.380 164,422 +0.14(+1.70%)
Aug 06, 2010 8.240 8.480 8.080 8.240 180,631 -0.22(-2.60%)
Aug 05, 2010 8.920 9.000 8.370 8.460 98,614 -0.53(-5.90%)
Aug 04, 2010 9.000 9.200 8.901 8.990 272,364 +0.00(+0.00%)
Aug 03, 2010 8.780 9.000 8.780 8.990 158,605 +0.28(+3.21%)
Aug 02, 2010 9.020 9.020 8.600 8.710 102,452 -0.05(-0.57%)
Jul 30, 2010 8.760 8.820 8.410 8.760 77,560 +0.25(+2.94%)
Jul 29, 2010 8.540 8.650 8.410 8.510 44,405 +0.04(+0.47%)
Jul 28, 2010 8.470 8.660 8.430 8.470 676 -0.02(-0.24%)
Jul 27, 2010 8.440 8.500 8.270 8.490 64,901 +0.13(+1.56%)
Jul 26, 2010 8.360 8.490 8.290 8.360 65,296 +0.05(+0.60%)
Jul 23, 2010 7.910 8.320 7.820 8.310 75,592 +0.34(+4.27%)
Jul 22, 2010 7.750 8.010 7.680 7.970 87,243 +0.32(+4.18%)
Jul 21, 2010 7.760 7.810 7.650 7.650 45,371 -0.10(-1.29%)
Jul 20, 2010 7.680 7.780 7.520 7.750 90,811 -0.03(-0.39%)
Jul 19, 2010 7.780 7.830 7.670 7.780 69,497 +0.04(+0.52%)
Jul 16, 2010 7.740 7.810 7.670 7.740 101,897 -0.10(-1.28%)
Jul 15, 2010 7.920 7.920 7.700 7.840 58,374 -0.02(-0.25%)
Jul 14, 2010 8.050 8.050 7.730 7.860 68,445 -0.25(-3.08%)
Jul 13, 2010 8.110 8.150 7.720 8.110 1,652 +0.26(+3.31%)
Jul 12, 2010 7.950 8.250 7.830 7.850 56,469 -0.14(-1.75%)
Jul 09, 2010 7.990 8.000 7.370 7.990 87,621 +0.49(+6.53%)
Jul 08, 2010 7.500 7.510 7.110 7.500 101,892 +0.45(+6.38%)
Jul 07, 2010 6.920 7.050 6.780 7.050 114,301 +0.17(+2.47%)
Jul 06, 2010 6.880 7.050 6.790 6.880 845 -0.07(-1.01%)
Jul 02, 2010 6.950 7.240 6.880 6.950 106,932 -0.21(-2.93%)
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.