Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.030 9.110 8.800 9.043 6,065 +0.11(+1.26%)
Aug 30, 2010 8.950 9.110 8.850 8.930 837,579 -0.08(-0.89%)
Aug 27, 2010 8.840 9.050 8.780 9.010 571,088 +0.19(+2.15%)
Aug 26, 2010 8.980 9.150 8.750 8.820 771 -0.09(-1.01%)
Aug 25, 2010 8.670 8.930 8.501 8.910 764 +0.18(+2.06%)
Aug 24, 2010 8.590 8.870 8.540 8.730 3,103 +0.00(+0.00%)
Aug 23, 2010 8.740 8.840 8.650 8.730 350,463 +0.04(+0.46%)
Aug 20, 2010 8.780 8.810 8.570 8.690 558,534 -0.12(-1.36%)
Aug 19, 2010 8.990 9.010 8.790 8.810 3,166 -0.25(-2.76%)
Aug 18, 2010 9.010 9.130 8.860 9.060 12,115 +0.05(+0.55%)
Aug 17, 2010 9.130 9.130 8.950 9.010 1,841 +0.03(+0.33%)
Aug 16, 2010 8.950 9.040 8.900 8.980 673,303 -0.03(-0.33%)
Aug 13, 2010 9.010 9.360 9.000 9.010 319,697 -0.25(-2.70%)
Aug 12, 2010 9.150 9.370 9.100 9.260 410,041 +0.00(+0.00%)
Aug 11, 2010 9.370 9.380 9.200 9.260 423,658 -0.32(-3.34%)
Aug 10, 2010 9.650 9.660 9.250 9.580 553,785 -0.24(-2.44%)
Aug 09, 2010 10.00 10.12 9.790 9.820 381,093 -0.17(-1.70%)
Aug 06, 2010 9.990 10.03 9.770 9.990 467,244 -0.07(-0.70%)
Aug 05, 2010 9.980 10.17 9.910 10.06 380,788 +0.00(+0.00%)
Aug 04, 2010 9.590 10.09 9.550 10.06 878,217 +0.52(+5.45%)
Aug 03, 2010 9.770 10.15 9.480 9.540 1,361,407 +0.18(+1.92%)
Aug 02, 2010 9.300 9.540 9.230 9.360 475,607 +0.15(+1.63%)
Jul 30, 2010 9.210 9.430 9.000 9.210 486,370 +0.05(+0.55%)
Jul 29, 2010 9.370 9.430 9.020 9.160 343,662 -0.10(-1.08%)
Jul 28, 2010 9.260 9.670 9.180 9.260 1,239 -0.11(-1.17%)
Jul 27, 2010 9.450 9.760 9.340 9.370 725,628 -0.01(-0.11%)
Jul 26, 2010 9.410 9.460 9.240 9.380 445,923 -0.04(-0.42%)
Jul 23, 2010 9.250 9.420 9.140 9.420 387,726 +0.11(+1.18%)
Jul 22, 2010 9.030 9.380 8.900 9.310 710,630 +0.48(+5.44%)
Jul 21, 2010 9.320 9.320 8.770 8.830 485,019 -0.38(-4.13%)
Jul 20, 2010 8.720 9.250 8.660 9.210 484,813 +0.38(+4.30%)
Jul 19, 2010 8.740 8.850 8.410 8.830 803,129 +0.16(+1.85%)
Jul 16, 2010 8.670 8.910 8.630 8.670 577,707 -0.34(-3.77%)
Jul 15, 2010 9.230 9.230 8.820 9.010 556,191 -0.18(-1.96%)
Jul 14, 2010 9.120 9.350 8.960 9.190 500 +0.06(+0.66%)
Jul 13, 2010 9.130 9.170 8.810 9.130 3,028 +0.33(+3.75%)
Jul 12, 2010 8.920 9.000 8.710 8.800 305,698 -0.19(-2.11%)
Jul 09, 2010 8.990 9.090 8.730 8.990 516,859 +0.21(+2.39%)
Jul 08, 2010 8.780 8.900 8.610 8.780 920 +0.02(+0.23%)
Jul 07, 2010 8.680 8.850 8.610 8.760 1,049,788 +0.09(+1.04%)
Jul 06, 2010 8.670 9.160 8.560 8.670 1,749 -0.27(-3.02%)
Jul 02, 2010 8.940 9.370 8.850 8.940 488,016 -0.25(-2.72%)
Jul 01, 2010 9.470 9.613 9.030 9.190 705,037 -0.27(-2.85%)
Jun 30, 2010 9.460 9.780 9.460 9.460 2,639 -0.11(-1.15%)
Jun 29, 2010 9.930 9.950 9.490 9.570 579,073 -0.66(-6.45%)
Jun 25, 2010 10.23 10.36 9.540 10.23 2,259,138 +0.71(+7.46%)
Jun 24, 2010 9.520 9.750 9.500 9.520 178 -0.18(-1.86%)
Jun 23, 2010 9.920 9.960 9.610 9.700 745,246 -0.23(-2.32%)
Jun 22, 2010 9.930 10.57 9.920 9.930 870 -0.56(-5.34%)
Jun 21, 2010 10.57 10.91 10.40 10.49 701,780 +0.07(+0.67%)
Jun 18, 2010 10.42 10.54 10.33 10.42 569,245 +0.00(+0.00%)
Jun 17, 2010 10.42 10.66 10.31 10.42 548,137 -0.06(-0.57%)
Jun 16, 2010 10.45 10.69 10.15 10.48 867,060 -0.08(-0.76%)
Jun 15, 2010 10.56 10.66 10.37 10.56 1,513 +0.20(+1.93%)
Jun 14, 2010 10.25 10.49 10.14 10.36 1,220,813 +0.25(+2.47%)
Jun 11, 2010 9.770 10.14 9.760 10.11 1,086,949 +0.20(+2.02%)
Jun 10, 2010 9.910 9.980 9.620 9.910 1,406 +0.46(+4.87%)
Jun 09, 2010 9.400 9.880 9.300 9.450 809,691 +0.17(+1.83%)
Jun 08, 2010 9.080 9.360 8.970 9.280 864,433 +0.30(+3.34%)
Jun 07, 2010 9.150 9.310 8.960 8.980 712,305 -0.06(-0.66%)
Jun 04, 2010 9.040 9.570 8.930 9.040 867,016 -0.25(-2.69%)
Jun 03, 2010 9.290 9.470 8.430 9.290 2,737,996 +0.01(+0.11%)
Jun 02, 2010 9.280 9.310 8.860 9.280 1,565,362 +0.43(+4.86%)
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.