Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.770 8.865 8.680 8.832 2,249,090 +0.08(+0.92%)
Aug 30, 2010 8.728 8.870 8.699 8.751 2,491,360 -0.07(-0.81%)
Aug 27, 2010 8.690 8.851 8.533 8.823 1,522,119 +0.22(+2.54%)
Aug 26, 2010 8.552 8.642 8.533 8.604 1,694,875 +0.06(+0.72%)
Aug 25, 2010 8.566 8.590 8.457 8.543 1,545,310 -0.11(-1.26%)
Aug 24, 2010 8.837 8.837 8.647 8.652 1,069,498 -0.28(-3.14%)
Aug 23, 2010 9.093 9.127 8.903 8.932 711,457 -0.12(-1.36%)
Aug 20, 2010 9.041 9.160 8.965 9.055 866,153 -0.05(-0.57%)
Aug 19, 2010 9.222 9.279 9.036 9.108 1,107,571 -0.19(-1.99%)
Aug 18, 2010 9.345 9.369 9.217 9.293 1,113,027 -0.04(-0.46%)
Aug 17, 2010 9.331 9.416 9.288 9.336 1,018,475 +0.07(+0.77%)
Aug 16, 2010 9.122 9.269 9.098 9.264 802,924 +0.06(+0.67%)
Aug 13, 2010 9.236 9.426 9.150 9.203 906,566 -0.05(-0.56%)
Aug 12, 2010 9.136 9.298 9.022 9.255 584,756 -0.04(-0.46%)
Aug 11, 2010 9.435 9.435 9.255 9.298 1,005,974 -0.27(-2.78%)
Aug 10, 2010 9.620 9.663 9.511 9.563 859,342 -0.18(-1.80%)
Aug 09, 2010 9.673 9.744 9.582 9.739 948,836 +0.14(+1.48%)
Aug 06, 2010 9.506 9.642 9.435 9.597 931,683 -0.03(-0.30%)
Aug 05, 2010 9.620 9.696 9.573 9.625 878,470 -0.07(-0.73%)
Aug 04, 2010 9.616 9.725 9.606 9.696 1,409,193 +0.12(+1.24%)
Aug 03, 2010 9.677 9.720 9.416 9.578 1,224,684 -0.12(-1.22%)
Aug 02, 2010 9.502 9.711 9.412 9.696 1,137,806 +0.30(+3.24%)
Jul 30, 2010 9.279 9.473 9.150 9.393 2,034,175 +0.02(+0.25%)
Jul 29, 2010 9.986 9.986 9.193 9.369 5,953,581 -0.60(-6.05%)
Jul 28, 2010 9.910 10.01 9.834 9.972 1,919,593 -0.00(-0.05%)
Jul 27, 2010 9.958 9.981 9.787 9.977 1,081,145 +0.02(+0.19%)
Jul 26, 2010 9.958 9.981 9.872 9.958 1,124,747 +0.00(+0.00%)
Jul 23, 2010 9.829 9.972 9.758 9.958 1,123,551 +0.07(+0.72%)
Jul 22, 2010 9.668 9.910 9.578 9.886 786,930 +0.28(+2.92%)
Jul 21, 2010 9.739 9.791 9.559 9.606 955,280 -0.10(-1.03%)
Jul 20, 2010 9.440 9.711 9.397 9.706 860,625 +0.14(+1.49%)
Jul 19, 2010 9.516 9.601 9.440 9.563 888,815 +0.09(+1.00%)
Jul 16, 2010 9.730 9.753 9.454 9.468 733,210 -0.33(-3.39%)
Jul 15, 2010 9.829 9.834 9.673 9.801 687,854 -0.04(-0.39%)
Jul 14, 2010 9.711 9.848 9.625 9.839 1,217,858 +0.13(+1.32%)
Jul 13, 2010 9.654 9.758 9.582 9.711 865,466 +0.13(+1.34%)
Jul 12, 2010 9.521 9.620 9.431 9.582 895,598 +0.00(+0.05%)
Jul 09, 2010 9.497 9.611 9.421 9.578 1,262,123 +0.09(+0.90%)
Jul 08, 2010 9.473 9.544 9.340 9.492 1,167,118 +0.11(+1.22%)
Jul 07, 2010 9.074 9.383 9.074 9.378 1,634,715 +0.35(+3.84%)
Jul 06, 2010 9.127 9.236 8.899 9.032 2,214,544 +0.04(+0.42%)
Jul 02, 2010 9.146 9.188 8.984 8.994 1,796,889 -0.12(-1.30%)
Jul 01, 2010 9.136 9.231 8.989 9.112 1,913,926 -0.04(-0.47%)
Jun 30, 2010 9.103 9.331 9.060 9.155 1,643,684 +0.06(+0.68%)
Jun 29, 2010 9.231 9.307 9.027 9.093 1,680,928 -0.21(-2.25%)
Jun 25, 2010 9.326 9.374 9.136 9.302 2,187,999 -0.02(-0.25%)
Jun 24, 2010 9.350 9.516 9.207 9.326 2,225,895 -0.02(-0.25%)
Jun 23, 2010 9.274 9.464 9.210 9.350 1,604,767 +0.09(+1.03%)
Jun 22, 2010 9.431 9.497 9.217 9.255 1,464,695 -0.14(-1.47%)
Jun 21, 2010 9.492 9.566 9.340 9.393 1,396,997 +0.01(+0.10%)
Jun 18, 2010 9.369 9.402 9.241 9.383 1,853,446 +0.03(+0.36%)
Jun 17, 2010 9.250 9.374 9.127 9.350 1,530,800 +0.14(+1.55%)
Jun 16, 2010 9.165 9.307 9.136 9.207 749,956 +0.01(+0.15%)
Jun 15, 2010 9.017 9.241 9.017 9.193 692,790 +0.21(+2.38%)
Jun 14, 2010 9.060 9.188 8.956 8.979 889,215 +0.01(+0.16%)
Jun 11, 2010 8.761 8.979 8.628 8.965 1,267,952 +0.10(+1.18%)
Jun 10, 2010 8.590 8.861 8.533 8.861 1,411,261 +0.37(+4.36%)
Jun 09, 2010 8.519 8.675 8.400 8.490 1,291,753 +0.08(+0.90%)
Jun 08, 2010 8.419 8.500 8.296 8.414 1,352,895 +0.03(+0.40%)
Jun 07, 2010 8.604 8.661 8.372 8.381 1,239,156 -0.21(-2.49%)
Jun 04, 2010 8.728 8.818 8.562 8.595 1,575,989 -0.25(-2.84%)
Jun 03, 2010 8.737 8.951 8.666 8.846 1,280,499 +0.17(+1.97%)
Jun 02, 2010 8.524 8.685 8.462 8.675 2,219,922 +0.17(+1.95%)
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.