Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.885 8.076 7.844 7.988 26,847,878 +0.05(+0.67%)
Jul 29, 2010 8.030 8.099 7.850 7.934 31,107,662 -0.10(-1.28%)
Jul 28, 2010 7.999 8.057 7.954 8.038 23,597,286 +0.00(+0.00%)
Jul 27, 2010 8.133 8.141 7.980 8.038 23,652,304 -0.04(-0.47%)
Jul 26, 2010 8.019 8.076 7.969 8.076 20,325,000 +0.02(+0.24%)
Jul 23, 2010 7.957 8.064 7.824 8.057 33,654,144 +0.06(+0.72%)
Jul 22, 2010 8.061 8.229 7.938 7.999 65,607,412 +0.29(+3.82%)
Jul 21, 2010 7.912 8.003 7.652 7.705 62,489,828 -0.24(-2.98%)
Jul 20, 2010 7.656 7.965 7.610 7.942 40,561,564 +0.15(+1.91%)
Jul 19, 2010 7.705 7.847 7.686 7.793 25,325,018 +0.12(+1.54%)
Jul 16, 2010 8.038 8.053 7.663 7.675 48,869,216 -0.36(-4.47%)
Jul 15, 2010 8.114 8.118 7.900 8.034 40,162,688 -0.03(-0.37%)
Jul 14, 2010 8.030 8.198 7.904 8.064 40,986,200 +0.04(+0.47%)
Jul 13, 2010 7.812 8.072 7.812 8.026 41,913,740 +0.30(+3.91%)
Jul 12, 2010 7.709 7.808 7.663 7.724 28,857,294 -0.03(-0.34%)
Jul 09, 2010 7.617 7.759 7.537 7.751 41,738,844 +0.15(+2.01%)
Jul 08, 2010 7.591 7.717 7.503 7.598 43,085,568 +0.03(+0.40%)
Jul 07, 2010 7.361 7.579 7.319 7.568 43,326,380 +0.18(+2.38%)
Jul 06, 2010 7.503 7.564 7.323 7.392 39,676,944 +0.03(+0.47%)
Jul 02, 2010 7.549 7.549 7.354 7.358 42,115,536 -0.15(-1.93%)
Jul 01, 2010 7.488 7.552 7.281 7.503 68,079,336 +0.01(+0.15%)
Jun 30, 2010 7.507 7.698 7.472 7.491 54,082,476 -0.03(-0.41%)
Jun 29, 2010 7.755 7.778 7.465 7.522 82,222,296 -0.48(-6.03%)
Jun 25, 2010 7.988 8.064 7.847 8.004 43,546,148 +0.04(+0.44%)
Jun 24, 2010 8.103 8.164 7.873 7.969 41,944,604 -0.18(-2.25%)
Jun 23, 2010 8.229 8.309 8.091 8.152 30,341,324 -0.08(-1.02%)
Jun 22, 2010 8.410 8.443 8.225 8.236 26,714,012 -0.12(-1.42%)
Jun 21, 2010 8.572 8.645 8.290 8.355 36,292,740 -0.11(-1.31%)
Jun 18, 2010 8.465 8.553 8.416 8.465 36,351,316 +0.02(+0.27%)
Jun 17, 2010 8.538 8.538 8.368 8.443 25,653,182 -0.01(-0.14%)
Jun 16, 2010 8.515 8.565 8.408 8.454 44,480,428 -0.10(-1.16%)
Jun 15, 2010 8.519 8.565 8.404 8.553 51,114,320 +0.07(+0.81%)
Jun 14, 2010 8.710 8.756 8.464 8.485 35,028,856 -0.17(-1.94%)
Jun 11, 2010 8.404 8.668 8.401 8.653 47,272,212 +0.14(+1.66%)
Jun 10, 2010 8.385 8.550 8.385 8.511 44,653,104 +0.19(+2.30%)
Jun 09, 2010 8.355 8.546 8.297 8.320 58,306,700 +0.03(+0.41%)
Jun 08, 2010 8.221 8.297 7.996 8.286 75,543,192 +0.05(+0.65%)
Jun 07, 2010 8.404 8.515 8.179 8.232 70,247,728 -0.17(-2.00%)
Jun 04, 2010 8.385 8.725 8.366 8.401 147,519,136 -0.07(-0.86%)
Jun 03, 2010 8.221 8.473 8.103 8.473 62,493,244 +0.36(+4.38%)
Jun 02, 2010 8.034 8.122 7.908 8.118 32,442,822 +0.11(+1.38%)
Jun 01, 2010 8.030 8.232 7.992 8.007 31,000,694 -0.17(-2.10%)
May 28, 2010 8.370 8.385 8.076 8.179 38,836,332 -0.19(-2.28%)
May 27, 2010 8.316 8.374 8.248 8.370 36,609,816 +0.20(+2.48%)
May 26, 2010 8.301 8.420 8.137 8.168 46,465,612 -0.08(-0.97%)
May 25, 2010 7.927 8.255 7.854 8.248 65,015,128 +0.09(+1.08%)
May 24, 2010 8.148 8.336 8.068 8.160 53,584,060 -0.02(-0.28%)
May 21, 2010 7.759 8.206 7.759 8.183 75,858,144 +0.23(+2.93%)
May 20, 2010 7.837 8.197 7.793 7.950 89,968,176 -0.32(-3.84%)
May 19, 2010 8.404 8.450 8.204 8.267 81,901,248 -0.20(-2.39%)
May 18, 2010 8.645 8.698 8.454 8.469 44,484,756 -0.13(-1.51%)
May 17, 2010 8.465 8.611 8.401 8.599 38,430,760 +0.10(+1.17%)
May 14, 2010 8.637 8.653 8.435 8.500 46,025,412 -0.16(-1.90%)
May 13, 2010 8.847 8.905 8.656 8.664 52,626,380 +0.06(+0.76%)
May 12, 2010 8.607 8.634 8.492 8.599 29,204,986 +0.05(+0.58%)
May 11, 2010 8.664 8.710 8.393 8.550 34,060,276 +0.02(+0.22%)
May 10, 2010 8.504 8.721 8.450 8.530 52,320,632 +0.32(+3.96%)
May 07, 2010 8.462 8.672 8.118 8.206 78,848,296 -0.30(-3.55%)
May 06, 2010 8.634 8.844 7.854 8.508 78,741,128 -0.15(-1.72%)
May 05, 2010 8.790 8.882 8.622 8.656 66,744,148 -0.16(-1.82%)
May 04, 2010 8.870 8.890 8.580 8.817 97,761,328 -0.32(-3.47%)
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.