Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.670 8.980 8.650 8.860 7,163,806 +0.22(+2.55%)
Oct 28, 2010 8.640 8.710 8.460 8.640 5,019,539 +0.01(+0.12%)
Oct 27, 2010 8.360 8.640 8.360 8.630 7,536,173 +0.40(+4.86%)
Oct 25, 2010 8.140 8.350 8.140 8.230 6,010,929 +0.08(+0.98%)
Oct 22, 2010 7.950 8.155 7.930 8.150 10,362,830 +0.21(+2.64%)
Oct 21, 2010 8.220 8.260 7.740 7.940 17,110,164 -0.29(-3.52%)
Oct 20, 2010 8.160 8.260 8.090 8.230 6,687,094 +0.08(+0.98%)
Oct 19, 2010 8.250 8.350 8.060 8.150 7,607,491 -0.20(-2.40%)
Oct 18, 2010 8.380 8.450 8.320 8.350 6,247,464 -0.04(-0.48%)
Oct 15, 2010 8.400 8.530 8.280 8.390 9,995,033 +0.13(+1.57%)
Oct 14, 2010 8.630 8.650 8.240 8.260 13,278,534 -0.38(-4.40%)
Oct 13, 2010 8.590 8.700 8.460 8.640 5,605,833 +0.10(+1.17%)
Oct 12, 2010 8.510 8.670 8.460 8.540 8,306,721 +0.02(+0.23%)
Oct 11, 2010 8.260 8.620 8.260 8.520 12,040,760 +0.25(+3.02%)
Oct 08, 2010 8.210 8.300 8.030 8.270 11,331,720 +0.08(+0.98%)
Oct 07, 2010 8.160 8.230 8.000 8.190 7,423,906 +0.07(+0.86%)
Oct 06, 2010 8.350 8.436 7.980 8.120 14,974,240 -0.28(-3.28%)
Oct 05, 2010 8.150 8.610 8.130 8.395 22,858,763 +0.41(+5.20%)
Oct 04, 2010 7.830 8.000 7.790 7.980 9,739,878 +0.10(+1.27%)
Oct 01, 2010 7.980 8.040 7.750 7.880 7,951,931 -0.08(-1.01%)
Sep 30, 2010 8.140 8.200 7.900 7.960 10,311,052 -0.11(-1.36%)
Sep 29, 2010 8.120 8.230 7.970 8.070 10,089,101 -0.05(-0.62%)
Sep 28, 2010 8.000 8.180 7.800 8.120 14,845,729 +0.20(+2.53%)
Sep 27, 2010 7.780 8.050 7.700 7.920 13,212,896 +0.16(+2.06%)
Sep 24, 2010 7.600 7.800 7.560 7.760 8,584,097 +0.27(+3.60%)
Sep 23, 2010 7.200 7.520 7.170 7.490 12,660,402 +0.21(+2.88%)
Sep 22, 2010 7.310 7.370 7.200 7.280 10,595,983 -0.03(-0.41%)
Sep 21, 2010 7.480 7.490 7.160 7.310 14,439,570 +0.06(+0.83%)
Sep 20, 2010 7.160 7.250 7.090 7.250 6,222,955 +0.14(+1.97%)
Sep 17, 2010 7.130 7.150 6.970 7.110 5,805,324 +0.12(+1.72%)
Sep 15, 2010 6.800 7.100 6.760 6.990 14,884,077 +0.08(+1.16%)
Sep 14, 2010 6.930 7.020 6.855 6.910 10,536,043 -0.03(-0.43%)
Sep 13, 2010 6.620 6.950 6.620 6.940 10,554,059 +0.44(+6.77%)
Sep 10, 2010 6.590 6.650 6.410 6.500 6,550,488 -0.09(-1.37%)
Sep 09, 2010 6.650 6.720 6.585 6.590 7,021,165 +0.01(+0.15%)
Sep 08, 2010 6.380 6.610 6.290 6.580 13,409,558 +0.25(+3.95%)
Sep 07, 2010 6.300 6.440 6.290 6.330 8,223,279 -0.02(-0.31%)
Sep 03, 2010 6.190 6.390 6.180 6.350 7,554,291 +0.24(+3.93%)
Sep 02, 2010 6.000 6.180 5.980 6.110 9,476,829 +0.17(+2.86%)
Sep 01, 2010 5.990 6.150 5.900 5.940 6,032,228 +0.14(+2.37%)
Aug 31, 2010 5.800 5.990 5.760 5.803 5,717,144 +0.01(+0.22%)
Aug 30, 2010 5.910 5.970 5.790 5.790 3,666,302 -0.16(-2.69%)
Aug 27, 2010 5.910 5.980 5.580 5.950 9,900,778 +0.11(+1.88%)
Aug 26, 2010 5.780 5.930 5.780 5.840 9,403,182 +0.10(+1.74%)
Aug 25, 2010 5.690 5.800 5.620 5.740 6,147,238 +0.02(+0.35%)
Aug 24, 2010 5.630 5.810 5.550 5.720 8,250,807 +0.06(+1.06%)
Aug 23, 2010 5.740 5.800 5.660 5.660 4,125,195 -0.07(-1.22%)
Aug 20, 2010 5.700 5.810 5.630 5.730 3,937,717 +0.02(+0.35%)
Aug 19, 2010 5.730 5.840 5.670 5.710 3,945,751 -0.07(-1.21%)
Aug 18, 2010 5.690 5.830 5.615 5.780 4,760,899 +0.04(+0.70%)
Aug 17, 2010 5.530 5.880 5.510 5.740 6,516,427 +0.03(+0.53%)
Aug 16, 2010 5.570 5.810 5.400 5.710 9,469,171 -0.04(-0.70%)
Aug 13, 2010 5.800 5.860 5.750 5.750 3,527,083 -0.05(-0.86%)
Aug 12, 2010 5.820 5.960 5.760 5.800 7,353,432 -0.16(-2.68%)
Aug 11, 2010 6.040 6.070 5.910 5.960 8,007,984 -0.19(-3.09%)
Aug 10, 2010 6.010 6.240 5.850 6.150 11,296,553 +0.05(+0.82%)
Aug 09, 2010 6.080 6.190 6.030 6.100 7,995,206 +0.02(+0.33%)
Aug 06, 2010 6.040 6.330 6.010 6.080 17,901,281 -0.08(-1.30%)
Aug 05, 2010 5.720 6.260 5.720 6.160 28,044,494 +0.97(+18.69%)
Aug 04, 2010 5.180 5.290 5.130 5.190 7,509,771 +0.05(+0.97%)
Aug 03, 2010 5.320 5.320 5.120 5.140 7,437,720 -0.19(-3.56%)
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.