Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.736 8.752 8.451 8.602 2,859,539 -0.12(-1.39%)
Sep 29, 2010 8.838 8.838 8.671 8.723 2,047,746 -0.12(-1.41%)
Sep 28, 2010 8.749 8.870 8.608 8.847 2,317,766 +0.10(+1.20%)
Sep 27, 2010 8.756 8.795 8.684 8.743 2,056,585 -0.03(-0.37%)
Sep 24, 2010 8.687 8.802 8.684 8.775 2,304,554 +0.14(+1.59%)
Sep 23, 2010 8.533 8.733 8.500 8.638 2,808,046 +0.06(+0.69%)
Sep 22, 2010 8.556 8.630 8.445 8.579 3,106,192 -0.02(-0.19%)
Sep 21, 2010 8.631 8.713 8.563 8.595 5,178,603 -0.06(-0.72%)
Sep 20, 2010 8.651 8.759 8.602 8.658 5,532,925 +0.03(+0.30%)
Sep 17, 2010 8.612 8.671 8.536 8.631 2,216,242 +0.01(+0.11%)
Sep 15, 2010 8.510 8.697 8.487 8.621 2,671,663 +0.03(+0.38%)
Sep 14, 2010 8.553 8.628 8.461 8.589 4,756,202 +0.05(+0.53%)
Sep 13, 2010 8.605 8.635 8.482 8.544 3,296,570 +0.01(+0.12%)
Sep 10, 2010 8.576 8.582 8.422 8.533 4,423,138 -0.05(-0.53%)
Sep 09, 2010 8.549 8.602 8.484 8.579 4,044,934 +0.09(+1.04%)
Sep 08, 2010 8.402 8.563 8.353 8.491 2,348,049 +0.11(+1.33%)
Sep 07, 2010 8.418 8.477 8.340 8.379 1,973,311 -0.09(-1.01%)
Sep 03, 2010 8.451 8.510 8.386 8.464 2,033,408 +0.06(+0.74%)
Sep 02, 2010 8.287 8.412 8.281 8.402 3,024,428 +0.14(+1.74%)
Sep 01, 2010 8.186 8.265 8.120 8.258 5,169,338 +0.14(+1.78%)
Aug 31, 2010 7.963 8.147 7.920 8.114 7,997,729 +0.09(+1.06%)
Aug 30, 2010 8.055 8.114 8.029 8.029 2,562,568 -0.07(-0.81%)
Aug 27, 2010 8.075 8.124 7.931 8.094 3,761,120 +0.07(+0.86%)
Aug 26, 2010 8.045 8.153 7.963 8.026 5,871,599 +0.04(+0.49%)
Aug 25, 2010 7.790 8.026 7.783 7.986 5,763,218 +0.14(+1.79%)
Aug 24, 2010 7.741 7.908 7.642 7.845 8,667,673 +0.08(+1.01%)
Aug 23, 2010 7.796 7.836 7.724 7.767 2,878,541 -0.01(-0.13%)
Aug 20, 2010 7.796 7.836 7.728 7.777 3,394,591 -0.04(-0.54%)
Aug 19, 2010 7.816 7.931 7.814 7.819 4,129,234 -0.02(-0.29%)
Aug 18, 2010 7.849 7.931 7.780 7.842 3,908,072 +0.00(+0.04%)
Aug 17, 2010 7.852 7.924 7.809 7.839 3,939,452 +0.05(+0.63%)
Aug 16, 2010 7.705 7.842 7.672 7.790 3,385,710 +0.08(+1.02%)
Aug 13, 2010 7.839 7.865 7.695 7.711 5,355,170 -0.13(-1.67%)
Aug 12, 2010 8.016 8.084 7.813 7.842 8,257,228 -0.32(-3.89%)
Aug 11, 2010 8.274 8.301 8.125 8.160 5,135,417 -0.18(-2.20%)
Aug 10, 2010 8.176 8.386 8.124 8.343 5,311,049 +0.12(+1.47%)
Aug 09, 2010 8.206 8.283 8.163 8.222 3,786,260 +0.02(+0.24%)
Aug 06, 2010 8.173 8.301 8.114 8.202 2,995,613 -0.04(-0.52%)
Aug 05, 2010 8.215 8.301 8.181 8.245 4,157,669 -0.02(-0.28%)
Aug 04, 2010 8.255 8.409 8.232 8.268 5,074,508 +0.02(+0.20%)
Aug 03, 2010 8.150 8.324 8.150 8.251 3,443,143 +0.05(+0.64%)
Aug 02, 2010 8.235 8.310 8.173 8.199 5,971,465 +0.01(+0.16%)
Jul 30, 2010 8.137 8.261 8.094 8.186 4,063,386 -0.01(-0.12%)
Jul 29, 2010 8.101 8.265 7.990 8.196 5,931,185 +0.08(+1.01%)
Jul 28, 2010 8.009 8.130 7.842 8.114 7,901,486 +0.34(+4.42%)
Jul 27, 2010 7.937 7.993 7.747 7.770 6,779,235 -0.15(-1.90%)
Jul 26, 2010 7.836 8.003 7.823 7.921 3,034,146 +0.07(+0.83%)
Jul 23, 2010 7.770 7.859 7.649 7.855 2,559,398 +0.06(+0.71%)
Jul 22, 2010 7.557 7.803 7.534 7.800 4,441,145 +0.31(+4.11%)
Jul 21, 2010 7.590 7.590 7.472 7.492 2,399,298 -0.02(-0.31%)
Jul 20, 2010 7.341 7.531 7.253 7.515 4,138,475 +0.11(+1.50%)
Jul 19, 2010 7.403 7.433 7.348 7.403 2,399,017 +0.04(+0.49%)
Jul 16, 2010 7.528 7.528 7.351 7.367 2,026,832 -0.19(-2.56%)
Jul 15, 2010 7.525 7.567 7.403 7.561 2,255,092 +0.00(+0.00%)
Jul 14, 2010 7.426 7.623 7.426 7.561 5,278,573 +0.10(+1.36%)
Jul 13, 2010 7.426 7.487 7.384 7.459 4,715,547 +0.10(+1.38%)
Jul 12, 2010 7.325 7.433 7.305 7.358 2,558,262 +0.02(+0.31%)
Jul 09, 2010 7.315 7.371 7.269 7.335 2,783,983 +0.00(+0.04%)
Jul 08, 2010 7.341 7.394 7.308 7.331 4,265,812 +0.03(+0.36%)
Jul 07, 2010 7.253 7.364 7.177 7.305 3,498,613 +0.20(+2.81%)
Jul 06, 2010 7.161 7.256 7.060 7.105 2,786,762 +0.04(+0.56%)
Jul 02, 2010 7.210 7.220 7.030 7.066 3,418,992 -0.10(-1.42%)
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.