Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.000 6.254 5.971 6.000 21,102 -0.19(-2.99%)
Aug 30, 2010 6.334 6.356 6.181 6.185 4,817,913 -0.19(-3.01%)
Aug 27, 2010 6.203 6.457 6.145 6.377 5,279,197 -0.01(-0.23%)
Aug 26, 2010 6.319 6.464 6.167 6.392 1,378 -0.04(-0.68%)
Aug 25, 2010 6.145 6.493 6.109 6.435 5,088,030 +0.21(+3.38%)
Aug 24, 2010 6.181 6.283 5.964 6.225 328 -0.08(-1.27%)
Aug 23, 2010 6.435 6.566 6.297 6.305 6,146,016 -0.12(-1.92%)
Aug 20, 2010 6.479 6.559 6.312 6.428 4,425,165 -0.06(-0.89%)
Aug 19, 2010 6.631 6.740 6.450 6.486 328 -0.22(-3.35%)
Aug 18, 2010 6.102 6.871 6.443 6.711 28,352,906 +0.61(+9.99%)
Aug 17, 2010 6.457 6.472 6.022 6.102 13,378,705 -0.27(-4.21%)
Aug 16, 2010 6.356 6.537 6.334 6.370 5,787,125 -0.04(-0.68%)
Aug 13, 2010 6.414 6.595 6.406 6.414 4,822,528 -0.14(-2.10%)
Aug 12, 2010 6.377 6.570 6.276 6.551 5,538,663 +0.07(+1.12%)
Aug 11, 2010 6.377 6.486 6.319 6.479 4,117,518 -0.04(-0.56%)
Aug 10, 2010 6.537 6.580 6.385 6.515 4,036,708 -0.12(-1.86%)
Aug 09, 2010 6.464 6.653 6.464 6.638 4,289,647 +0.21(+3.27%)
Aug 06, 2010 6.428 6.588 6.356 6.428 6,447,359 -0.18(-2.74%)
Aug 05, 2010 6.588 6.675 6.363 6.609 4,888,595 +0.01(+0.11%)
Aug 04, 2010 6.602 6.718 6.530 6.602 6,523,647 +0.05(+0.78%)
Aug 03, 2010 6.972 6.972 6.537 6.551 2,756 -0.44(-6.33%)
Aug 02, 2010 6.921 7.038 6.813 6.994 4,791,552 +0.20(+2.88%)
Jul 30, 2010 6.798 6.827 6.464 6.798 5,143,065 +0.17(+2.63%)
Jul 29, 2010 6.813 6.856 6.493 6.624 6,013,093 -0.14(-2.04%)
Jul 28, 2010 6.762 6.900 6.711 6.762 195 -0.06(-0.85%)
Jul 27, 2010 6.820 7.611 6.646 6.820 1,571 -0.68(-9.09%)
Jul 26, 2010 7.190 7.502 7.023 7.502 7,032,013 +0.07(+0.98%)
Jul 23, 2010 7.299 7.451 7.255 7.429 3,717,178 +0.09(+1.29%)
Jul 22, 2010 7.125 7.386 7.081 7.335 3,663,896 +0.34(+4.88%)
Jul 21, 2010 7.096 7.121 6.950 6.994 4,118,272 -0.02(-0.31%)
Jul 20, 2010 7.016 7.052 6.784 7.016 376,338 +0.06(+0.83%)
Jul 19, 2010 6.929 6.965 6.834 6.958 5,101,540 +0.07(+1.05%)
Jul 16, 2010 6.885 7.168 6.784 6.885 4,939,086 -0.22(-3.16%)
Jul 15, 2010 7.335 7.357 7.088 7.110 7,147,507 -0.22(-2.97%)
Jul 14, 2010 7.429 7.458 7.248 7.328 3,692,808 -0.12(-1.56%)
Jul 13, 2010 7.545 7.545 7.277 7.444 3,768,755 +0.09(+1.18%)
Jul 12, 2010 7.429 7.553 7.299 7.357 3,028,133 -0.10(-1.36%)
Jul 09, 2010 7.458 7.480 7.219 7.458 1,709,836 +0.14(+1.88%)
Jul 08, 2010 7.495 7.538 7.212 7.320 3,635,847 -0.07(-0.98%)
Jul 07, 2010 7.146 7.415 7.110 7.393 7,327,073 +0.28(+3.98%)
Jul 06, 2010 7.589 7.589 7.038 7.110 7,353 -0.25(-3.45%)
Jul 02, 2010 7.364 7.524 7.262 7.364 3,481,285 -0.04(-0.59%)
Jul 01, 2010 7.146 7.451 7.001 7.408 5,812,301 +0.24(+3.34%)
Jun 30, 2010 7.088 7.320 7.030 7.168 802 +0.03(+0.41%)
Jun 29, 2010 7.444 7.458 7.096 7.139 7,498,651 -0.53(-6.91%)
Jun 25, 2010 7.669 7.850 7.567 7.669 5,608,363 -0.09(-1.21%)
Jun 24, 2010 7.865 7.865 7.596 7.763 7,336,536 -0.16(-2.01%)
Jun 23, 2010 7.676 8.010 7.661 7.923 6,876,630 +0.24(+3.12%)
Jun 22, 2010 7.712 7.886 7.618 7.683 11,756,413 -0.03(-0.38%)
Jun 21, 2010 8.184 8.220 7.647 7.712 6,713,317 -0.33(-4.15%)
Jun 18, 2010 8.046 8.242 8.002 8.046 4,645,245 -0.15(-1.86%)
Jun 17, 2010 8.351 8.431 8.068 8.198 2,519,555 -0.13(-1.57%)
Jun 16, 2010 8.467 8.590 8.293 8.329 2,783,137 -0.24(-2.79%)
Jun 15, 2010 8.460 8.605 8.394 8.568 2,859,166 +0.16(+1.90%)
Jun 14, 2010 8.409 8.539 8.343 8.409 5,340,775 +0.09(+1.05%)
Jun 11, 2010 8.140 8.336 8.068 8.322 4,984,064 +0.05(+0.61%)
Jun 10, 2010 8.002 8.285 7.959 8.271 206 +0.44(+5.56%)
Jun 09, 2010 8.017 8.133 7.749 7.836 7,671,698 -0.13(-1.64%)
Jun 08, 2010 8.010 8.068 7.734 7.966 6,806,575 -0.04(-0.45%)
Jun 07, 2010 7.894 8.162 7.817 8.002 12,478,048 -0.09(-1.16%)
Jun 04, 2010 8.097 8.619 8.060 8.097 7,069,717 -0.72(-8.15%)
Jun 03, 2010 8.750 8.880 8.568 8.815 5,582,277 +0.26(+3.05%)
Jun 02, 2010 8.626 8.626 8.424 8.554 7,371,968 -0.09(-1.00%)
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.