Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.540 9.560 9.360 9.540 26,050 +0.07(+0.74%)
Jul 29, 2010 9.480 9.500 9.310 9.470 24,300 +0.04(+0.42%)
Jul 28, 2010 9.520 9.530 9.340 9.430 45,711 -0.14(-1.46%)
Jul 27, 2010 9.720 9.780 9.480 9.570 50,599 -0.05(-0.52%)
Jul 26, 2010 9.650 9.780 9.541 9.620 56,327 +0.01(+0.10%)
Jul 23, 2010 9.570 9.630 9.440 9.610 27,900 +0.06(+0.63%)
Jul 22, 2010 9.400 9.610 9.390 9.550 27,400 +0.28(+3.02%)
Jul 21, 2010 9.500 9.530 9.240 9.270 33,247 -0.18(-1.90%)
Jul 20, 2010 9.250 9.500 9.160 9.450 77,814 +0.20(+2.16%)
Jul 19, 2010 9.230 9.290 9.170 9.250 30,400 +0.02(+0.22%)
Jul 16, 2010 9.230 9.420 9.190 9.230 34,645 -0.28(-2.94%)
Jul 15, 2010 9.410 9.510 9.350 9.510 39,035 +0.15(+1.60%)
Jul 14, 2010 9.480 9.480 9.340 9.360 37,500 -0.14(-1.47%)
Jul 13, 2010 9.420 9.630 9.420 9.500 35,194 +0.15(+1.60%)
Jul 12, 2010 9.240 9.420 9.240 9.350 53,332 +0.02(+0.21%)
Jul 09, 2010 9.330 9.360 9.170 9.330 24,010 +0.16(+1.74%)
Jul 08, 2010 9.050 9.230 9.050 9.170 38,900 +0.13(+1.44%)
Jul 07, 2010 8.930 9.050 8.880 9.040 31,242 +0.20(+2.26%)
Jul 06, 2010 8.860 9.100 8.830 8.840 45,317 +0.01(+0.11%)
Jul 02, 2010 8.830 8.910 8.690 8.830 49,196 +0.14(+1.61%)
Jul 01, 2010 8.630 8.690 8.580 8.690 8,604 -0.03(-0.34%)
Jun 30, 2010 8.780 8.870 8.660 8.720 44,106 -0.15(-1.69%)
Jun 29, 2010 9.180 9.180 8.800 8.870 47,893 -0.25(-2.74%)
Jun 25, 2010 9.120 9.210 9.090 9.120 33,230 +0.03(+0.33%)
Jun 24, 2010 9.150 9.220 8.990 9.090 40,166 -0.09(-0.98%)
Jun 23, 2010 9.190 9.190 9.110 9.180 54,780 +0.00(+0.00%)
Jun 22, 2010 9.510 9.510 9.140 9.180 43,804 -0.29(-3.06%)
Jun 21, 2010 9.570 9.660 9.460 9.470 48,451 -0.02(-0.21%)
Jun 18, 2010 9.490 9.510 9.160 9.490 21,474 +0.27(+2.93%)
Jun 17, 2010 9.220 9.320 9.150 9.220 30,445 -0.09(-0.97%)
Jun 16, 2010 9.150 9.410 9.150 9.310 56,997 +0.09(+0.98%)
Jun 15, 2010 9.110 9.300 9.090 9.220 34,886 +0.16(+1.77%)
Jun 14, 2010 9.270 9.320 8.990 9.060 30,506 -0.14(-1.52%)
Jun 11, 2010 9.060 9.260 9.060 9.200 29,600 +0.19(+2.11%)
Jun 10, 2010 8.950 9.140 8.950 9.010 29,666 +0.07(+0.78%)
Jun 09, 2010 8.890 9.020 8.850 8.940 30,832 +0.16(+1.82%)
Jun 08, 2010 8.820 8.850 8.610 8.780 37,932 +0.02(+0.23%)
Jun 07, 2010 8.880 8.940 8.760 8.760 31,800 -0.08(-0.90%)
Jun 04, 2010 8.840 9.030 8.800 8.840 49,700 -0.30(-3.28%)
Jun 03, 2010 9.120 9.280 9.030 9.140 35,446 +0.09(+0.99%)
Jun 02, 2010 8.840 9.070 8.830 9.050 36,971 +0.30(+3.43%)
Jun 01, 2010 9.000 9.020 8.750 8.750 105,700 -0.42(-4.58%)
May 28, 2010 9.170 9.180 8.920 9.170 67,212 +0.06(+0.66%)
May 27, 2010 9.060 9.240 9.030 9.110 32,597 +0.22(+2.47%)
May 26, 2010 8.760 9.000 8.730 8.890 180,822 +0.14(+1.60%)
May 25, 2010 8.710 8.750 8.410 8.750 57,662 -0.17(-1.91%)
May 24, 2010 8.850 9.130 8.650 8.920 37,483 +0.11(+1.25%)
May 21, 2010 8.610 8.980 8.550 8.810 38,094 -0.03(-0.34%)
May 20, 2010 8.860 8.980 8.790 8.840 52,917 -0.40(-4.33%)
May 19, 2010 9.160 9.290 9.070 9.240 38,200 +0.02(+0.22%)
May 18, 2010 9.280 9.420 9.220 9.220 45,611 -0.01(-0.11%)
May 17, 2010 9.360 9.370 9.130 9.230 42,340 -0.03(-0.32%)
May 14, 2010 9.260 9.580 9.120 9.260 55,953 -0.19(-2.01%)
May 13, 2010 9.590 9.610 9.190 9.450 96,988 -0.10(-1.05%)
May 12, 2010 9.320 9.590 9.320 9.550 31,726 +0.32(+3.47%)
May 11, 2010 9.280 9.460 9.230 9.230 18,570 -0.05(-0.54%)
May 10, 2010 9.270 9.300 9.200 9.280 30,736 +0.36(+4.04%)
May 07, 2010 9.040 9.040 8.730 8.920 75,474 -0.03(-0.34%)
May 06, 2010 9.020 9.220 8.620 8.950 60,810 -0.01(-0.11%)
May 05, 2010 8.938 9.020 8.930 8.960 32,849 -0.03(-0.33%)
May 04, 2010 9.260 9.260 8.960 8.990 35,034 -0.34(-3.64%)
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.