Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 7.070 7.190 7.010 7.160 82,550 +0.09(+1.27%)
Jun 30, 2010 7.070 7.320 7.040 7.070 3,325 -0.15(-2.08%)
Jun 29, 2010 7.940 8.000 7.150 7.220 234,873 -0.47(-6.11%)
Jun 25, 2010 7.690 7.800 7.470 7.690 1,754,111 +0.14(+1.85%)
Jun 24, 2010 8.050 8.270 7.500 7.550 136,709 -0.57(-7.02%)
Jun 23, 2010 7.920 8.250 7.590 8.120 69,579 +0.25(+3.18%)
Jun 22, 2010 7.680 7.950 7.620 7.870 48,813 +0.12(+1.55%)
Jun 21, 2010 7.900 7.900 7.720 7.750 28,750 -0.15(-1.90%)
Jun 18, 2010 7.900 7.950 7.770 7.900 25,096 -0.01(-0.13%)
Jun 17, 2010 7.930 7.990 7.850 7.910 21,300 +0.01(+0.13%)
Jun 16, 2010 7.800 7.980 7.640 7.900 50,885 +0.05(+0.64%)
Jun 15, 2010 7.700 7.880 7.500 7.850 86,096 +0.15(+1.95%)
Jun 14, 2010 7.700 7.700 7.580 7.700 62,460 +0.00(+0.00%)
Jun 11, 2010 7.650 7.700 7.450 7.700 46,204 +0.00(+0.00%)
Jun 10, 2010 7.700 7.730 7.500 7.700 81,288 +0.06(+0.79%)
Jun 09, 2010 7.400 7.660 7.300 7.640 82,996 +0.17(+2.28%)
Jun 08, 2010 7.630 7.700 7.200 7.470 113,294 -0.12(-1.58%)
Jun 07, 2010 7.740 7.960 7.510 7.590 64,300 -0.24(-3.07%)
Jun 04, 2010 7.830 8.060 7.710 7.830 47,096 -0.14(-1.76%)
Jun 03, 2010 7.690 8.070 7.610 7.970 55,993 +0.27(+3.51%)
Jun 02, 2010 7.640 7.740 7.410 7.700 106,649 +0.02(+0.26%)
Jun 01, 2010 7.740 8.000 7.630 7.680 61,127 -0.22(-2.78%)
May 28, 2010 7.900 7.990 7.740 7.900 90,375 -0.17(-2.11%)
May 27, 2010 7.690 8.080 7.690 8.070 84,233 +0.35(+4.53%)
May 26, 2010 7.990 8.060 7.610 7.720 78,218 -0.28(-3.50%)
May 25, 2010 7.640 8.000 7.570 8.000 66,950 +0.14(+1.78%)
May 24, 2010 8.140 8.190 7.550 7.860 139,054 -0.17(-2.12%)
May 21, 2010 7.510 8.090 7.410 8.030 158,402 +0.42(+5.52%)
May 20, 2010 7.680 7.800 7.570 7.610 68,448 -0.43(-5.35%)
May 19, 2010 8.013 8.100 7.660 8.040 66,908 -0.01(-0.12%)
May 18, 2010 8.650 8.680 8.020 8.050 111,915 -0.60(-6.94%)
May 17, 2010 8.710 8.790 8.410 8.650 101,008 +0.00(+0.00%)
May 14, 2010 8.650 8.910 8.520 8.650 69,328 -0.32(-3.57%)
May 13, 2010 8.990 9.030 8.770 8.970 78,854 -0.03(-0.33%)
May 12, 2010 9.040 9.050 8.830 9.000 98,456 +0.02(+0.22%)
May 11, 2010 9.130 9.150 8.950 8.980 87,730 -0.21(-2.29%)
May 10, 2010 9.070 9.220 9.050 9.190 145,984 +0.04(+0.44%)
May 07, 2010 9.120 9.345 8.970 9.150 126,632 -0.07(-0.76%)
May 06, 2010 9.750 9.750 9.060 9.220 87,857 -0.52(-5.34%)
May 05, 2010 9.720 9.800 9.550 9.740 122,271 -0.06(-0.61%)
May 04, 2010 9.150 9.950 9.150 9.800 166,413 +0.66(+7.22%)
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.