Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.001 8.046 7.780 7.853 152,068,080 -0.10(-1.21%)
Sep 29, 2010 7.952 8.089 7.888 7.949 145,777,216 -0.04(-0.44%)
Sep 28, 2010 7.992 8.044 7.745 7.985 169,883,600 +0.02(+0.21%)
Sep 27, 2010 8.011 8.060 7.894 7.968 128,887,896 -0.07(-0.85%)
Sep 24, 2010 7.771 8.044 7.771 8.037 211,810,064 +0.39(+5.16%)
Sep 23, 2010 7.560 7.796 7.548 7.643 141,198,736 +0.05(+0.67%)
Sep 22, 2010 7.492 7.635 7.455 7.591 132,185,080 +0.05(+0.73%)
Sep 21, 2010 7.538 7.665 7.480 7.537 150,839,184 -0.03(-0.38%)
Sep 20, 2010 7.435 7.598 7.367 7.565 129,097,400 +0.15(+2.01%)
Sep 17, 2010 7.445 7.449 7.325 7.416 145,252,976 +0.14(+1.98%)
Sep 15, 2010 7.244 7.281 7.178 7.272 98,071,496 -0.01(-0.21%)
Sep 14, 2010 7.225 7.335 7.192 7.287 86,387,656 +0.03(+0.47%)
Sep 13, 2010 7.204 7.287 7.188 7.253 101,547,520 +0.13(+1.85%)
Sep 10, 2010 7.037 7.130 7.002 7.122 100,893,320 +0.10(+1.47%)
Sep 09, 2010 7.019 7.069 6.963 7.019 99,167,880 +0.06(+0.89%)
Sep 08, 2010 6.896 6.985 6.822 6.957 116,618,056 +0.10(+1.40%)
Sep 07, 2010 6.878 6.930 6.845 6.861 77,732,920 -0.08(-1.13%)
Sep 03, 2010 6.845 6.975 6.831 6.939 131,816,176 +0.18(+2.65%)
Sep 02, 2010 6.609 6.761 6.603 6.761 108,118,736 +0.14(+2.05%)
Sep 01, 2010 6.318 6.630 6.309 6.625 142,383,952 +0.38(+6.14%)
Aug 31, 2010 6.143 6.295 6.125 6.242 84,488,296 +0.05(+0.84%)
Aug 30, 2010 6.301 6.348 6.184 6.189 68,519,296 -0.14(-2.25%)
Aug 27, 2010 6.273 6.332 6.112 6.332 101,610,096 +0.09(+1.43%)
Aug 26, 2010 6.357 6.380 6.241 6.243 93,886,360 -0.10(-1.57%)
Aug 25, 2010 6.192 6.369 6.191 6.343 106,786,200 +0.12(+1.86%)
Aug 24, 2010 6.271 6.272 6.159 6.226 107,392,376 -0.10(-1.64%)
Aug 23, 2010 6.393 6.461 6.325 6.330 77,225,920 -0.06(-0.91%)
Aug 20, 2010 6.360 6.402 6.301 6.388 83,450,960 +0.01(+0.15%)
Aug 19, 2010 6.461 6.501 6.341 6.378 111,649,736 -0.10(-1.60%)
Aug 18, 2010 6.463 6.540 6.413 6.482 158,024,416 +0.04(+0.61%)
Aug 17, 2010 6.367 6.499 6.340 6.443 100,892,176 +0.14(+2.21%)
Aug 16, 2010 6.181 6.369 6.152 6.303 80,492,856 +0.07(+1.11%)
Aug 13, 2010 6.303 6.374 6.213 6.234 79,671,600 -0.09(-1.48%)
Aug 12, 2010 6.188 6.350 6.178 6.328 87,356,376 +0.03(+0.53%)
Aug 11, 2010 6.405 6.406 6.260 6.295 110,833,400 -0.21(-3.16%)
Aug 10, 2010 6.397 6.500 6.369 6.500 113,930,256 +0.06(+0.91%)
Aug 09, 2010 6.423 6.497 6.393 6.441 101,714,376 +0.03(+0.40%)
Aug 06, 2010 6.336 6.420 6.295 6.416 101,319,536 +0.02(+0.38%)
Aug 05, 2010 6.338 6.400 6.291 6.391 85,435,720 +0.01(+0.20%)
Aug 04, 2010 6.153 6.423 6.150 6.379 185,414,560 +0.26(+4.21%)
Aug 03, 2010 6.000 6.144 5.984 6.121 119,229,520 +0.12(+1.96%)
Aug 02, 2010 5.957 6.019 5.878 6.003 109,447,616 +0.11(+1.85%)
Jul 30, 2010 5.777 5.937 5.726 5.894 141,663,600 +0.05(+0.88%)
Jul 29, 2010 5.899 5.944 5.776 5.843 123,642,840 -0.01(-0.23%)
Jul 28, 2010 5.850 5.910 5.820 5.856 109,195,296 +0.00(+0.00%)
Jul 27, 2010 5.921 5.925 5.753 5.856 155,586,112 -0.06(-1.07%)
Jul 26, 2010 5.913 5.930 5.744 5.920 222,509,312 -0.02(-0.40%)
Jul 23, 2010 5.296 5.964 5.290 5.944 848,421,440 -0.06(-1.00%)
Jul 22, 2010 5.936 6.043 5.901 6.003 291,126,464 +0.13(+2.25%)
Jul 21, 2010 6.031 6.062 5.863 5.872 100,173,976 -0.13(-2.22%)
Jul 20, 2010 6.030 6.035 5.875 6.005 135,698,400 +0.01(+0.13%)
Jul 19, 2010 5.919 6.037 5.850 5.997 100,534,776 +0.07(+1.22%)
Jul 16, 2010 6.064 6.096 5.901 5.925 124,557,976 -0.18(-2.92%)
Jul 15, 2010 6.006 6.124 5.963 6.103 120,978,760 -0.06(-1.01%)
Jul 14, 2010 6.152 6.188 6.074 6.165 105,129,040 -0.02(-0.28%)
Jul 13, 2010 6.035 6.244 6.015 6.183 141,493,904 +0.21(+3.46%)
Jul 12, 2010 5.891 5.985 5.866 5.976 95,666,240 +0.11(+1.92%)
Jul 09, 2010 5.827 5.870 5.732 5.863 81,300,720 +0.05(+0.89%)
Jul 08, 2010 5.751 5.874 5.704 5.811 135,486,960 +0.14(+2.46%)
Jul 07, 2010 5.492 5.681 5.490 5.671 98,816,760 +0.17(+3.06%)
Jul 06, 2010 5.532 5.627 5.450 5.503 104,331,576 +0.05(+0.84%)
Jul 02, 2010 5.546 5.564 5.428 5.457 89,546,056 -0.09(-1.64%)
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.