Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.608 7.813 7.585 7.751 1,683,570 +0.11(+1.42%)
Oct 28, 2010 7.716 7.782 7.565 7.643 1,641,552 -0.04(-0.56%)
Oct 27, 2010 7.740 7.771 7.612 7.685 3,300,449 +0.02(+0.25%)
Oct 25, 2010 7.767 7.771 7.565 7.666 7,368,711 -0.12(-1.50%)
Oct 22, 2010 7.953 7.953 7.751 7.782 6,457,325 -0.33(-4.02%)
Oct 21, 2010 7.852 8.135 7.565 8.108 9,480,232 -0.26(-3.15%)
Oct 20, 2010 8.240 8.384 8.232 8.372 2,025,083 +0.16(+1.89%)
Oct 19, 2010 8.225 8.345 8.147 8.217 2,638,813 -0.10(-1.17%)
Oct 18, 2010 8.326 8.345 8.225 8.314 1,819,621 +0.03(+0.37%)
Oct 15, 2010 8.252 8.337 8.168 8.283 2,459,231 +0.14(+1.67%)
Oct 14, 2010 8.139 8.221 8.108 8.147 2,105,394 -0.02(-0.28%)
Oct 13, 2010 8.093 8.213 8.042 8.170 1,974,523 +0.15(+1.84%)
Oct 12, 2010 7.988 8.064 7.879 8.023 1,643,905 +0.03(+0.44%)
Oct 11, 2010 8.027 8.027 7.953 7.988 2,510,961 -0.01(-0.15%)
Oct 08, 2010 7.910 8.019 7.899 8.000 1,655,066 +0.10(+1.33%)
Oct 07, 2010 7.856 7.953 7.755 7.895 4,509,129 +0.10(+1.34%)
Oct 06, 2010 7.837 7.866 7.740 7.790 2,908,973 -0.02(-0.25%)
Oct 05, 2010 7.670 7.813 7.627 7.810 3,290,801 +0.22(+2.91%)
Oct 04, 2010 7.639 7.656 7.507 7.588 4,972,175 -0.02(-0.25%)
Oct 01, 2010 7.619 7.658 7.523 7.608 3,320,558 +0.08(+1.00%)
Sep 30, 2010 7.511 7.627 7.480 7.533 3,708,301 +0.05(+0.70%)
Sep 29, 2010 7.426 7.508 7.361 7.480 2,761,815 +0.05(+0.62%)
Sep 28, 2010 7.403 7.465 7.326 7.434 3,589,835 +0.01(+0.16%)
Sep 27, 2010 7.465 7.486 7.361 7.423 2,708,273 -0.02(-0.21%)
Sep 24, 2010 7.284 7.465 7.245 7.438 2,957,032 +0.28(+3.88%)
Sep 23, 2010 7.156 7.261 7.075 7.160 2,900,214 -0.07(-0.91%)
Sep 22, 2010 7.245 7.322 7.166 7.226 3,251,163 -0.05(-0.69%)
Sep 21, 2010 7.291 7.315 7.207 7.276 2,960,212 -0.02(-0.26%)
Sep 20, 2010 7.291 7.322 7.226 7.295 4,224,635 +0.01(+0.11%)
Sep 17, 2010 7.106 7.334 7.102 7.288 4,344,575 +0.12(+1.61%)
Sep 15, 2010 7.153 7.207 7.072 7.172 1,863,373 -0.02(-0.21%)
Sep 14, 2010 7.172 7.237 7.168 7.187 2,053,445 -0.02(-0.21%)
Sep 13, 2010 7.164 7.299 7.164 7.203 1,196,590 +0.11(+1.52%)
Sep 10, 2010 7.064 7.114 7.033 7.095 2,451,481 +0.06(+0.82%)
Sep 09, 2010 7.164 7.187 7.029 7.037 2,375,401 -0.02(-0.33%)
Sep 08, 2010 7.045 7.118 6.960 7.060 2,277,965 +0.01(+0.11%)
Sep 07, 2010 7.172 7.214 7.033 7.052 1,375,835 -0.15(-2.09%)
Sep 03, 2010 7.141 7.250 7.099 7.203 2,082,059 +0.14(+2.02%)
Sep 02, 2010 7.021 7.075 6.944 7.060 7,961,947 +0.07(+0.99%)
Sep 01, 2010 6.886 7.018 6.825 6.991 3,600,663 +0.21(+3.07%)
Aug 31, 2010 6.782 6.836 6.697 6.782 2,376,842 -0.01(-0.11%)
Aug 30, 2010 6.979 6.988 6.786 6.790 2,857,209 -0.20(-2.82%)
Aug 27, 2010 6.809 7.033 6.713 6.987 5,234,282 +0.25(+3.72%)
Aug 26, 2010 6.609 6.763 6.562 6.736 3,809,908 +0.17(+2.65%)
Aug 25, 2010 6.558 6.578 6.439 6.562 2,735,168 -0.05(-0.76%)
Aug 24, 2010 6.674 6.674 6.520 6.612 3,019,820 -0.15(-2.17%)
Aug 23, 2010 6.886 6.933 6.747 6.759 996,795 -0.10(-1.41%)
Aug 20, 2010 6.867 6.960 6.728 6.856 1,976,351 -0.06(-0.89%)
Aug 19, 2010 6.991 7.052 6.890 6.917 1,297,595 -0.13(-1.86%)
Aug 18, 2010 6.960 7.102 6.883 7.048 1,595,510 +0.09(+1.28%)
Aug 17, 2010 6.956 7.037 6.937 6.960 1,361,226 +0.05(+0.78%)
Aug 16, 2010 6.913 6.987 6.871 6.906 972,059 -0.04(-0.61%)
Aug 13, 2010 6.994 7.083 6.933 6.948 1,270,381 -0.08(-1.21%)
Aug 12, 2010 6.944 7.068 6.886 7.033 1,770,040 -0.02(-0.27%)
Aug 11, 2010 7.122 7.122 6.940 7.052 2,221,178 -0.21(-2.87%)
Aug 10, 2010 7.357 7.411 7.214 7.261 1,683,439 -0.19(-2.49%)
Aug 09, 2010 7.461 7.500 7.399 7.446 1,023,403 +0.02(+0.26%)
Aug 06, 2010 7.392 7.504 7.338 7.426 1,977,813 -0.06(-0.82%)
Aug 05, 2010 7.453 7.523 7.431 7.488 2,200,548 -0.03(-0.41%)
Aug 04, 2010 7.430 7.577 7.430 7.519 4,249,153 +0.10(+1.35%)
Aug 03, 2010 7.616 7.666 7.415 7.419 2,317,168 -0.25(-3.22%)
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.