Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.882 8.073 7.842 7.985 26,856,554 +0.05(+0.67%)
Jul 29, 2010 8.027 8.096 7.848 7.932 31,117,716 -0.10(-1.28%)
Jul 28, 2010 7.997 8.054 7.951 8.035 23,604,912 +0.00(+0.00%)
Jul 27, 2010 8.130 8.138 7.978 8.035 23,659,948 -0.04(-0.47%)
Jul 26, 2010 8.016 8.073 7.966 8.073 20,331,568 +0.02(+0.24%)
Jul 23, 2010 7.955 8.062 7.821 8.054 33,665,020 +0.06(+0.72%)
Jul 22, 2010 8.058 8.226 7.936 7.997 65,628,616 +0.29(+3.82%)
Jul 21, 2010 7.909 8.001 7.649 7.703 62,510,020 -0.24(-2.98%)
Jul 20, 2010 7.653 7.962 7.607 7.940 40,574,672 +0.15(+1.91%)
Jul 19, 2010 7.703 7.844 7.684 7.791 25,333,202 +0.12(+1.54%)
Jul 16, 2010 8.035 8.050 7.661 7.672 48,885,008 -0.36(-4.47%)
Jul 15, 2010 8.111 8.115 7.898 8.031 40,175,664 -0.03(-0.37%)
Jul 14, 2010 8.027 8.195 7.901 8.061 40,999,444 +0.04(+0.47%)
Jul 13, 2010 7.810 8.069 7.810 8.024 41,927,284 +0.30(+3.91%)
Jul 12, 2010 7.707 7.806 7.661 7.722 28,866,620 -0.03(-0.34%)
Jul 09, 2010 7.615 7.756 7.535 7.749 41,752,332 +0.15(+2.01%)
Jul 08, 2010 7.588 7.714 7.500 7.596 43,099,492 +0.03(+0.40%)
Jul 07, 2010 7.359 7.577 7.317 7.565 43,340,384 +0.18(+2.38%)
Jul 06, 2010 7.500 7.561 7.321 7.390 39,689,764 +0.03(+0.47%)
Jul 02, 2010 7.546 7.546 7.351 7.355 42,129,144 -0.15(-1.93%)
Jul 01, 2010 7.485 7.550 7.279 7.500 68,101,336 +0.01(+0.15%)
Jun 30, 2010 7.504 7.695 7.470 7.489 54,099,956 -0.03(-0.41%)
Jun 29, 2010 7.752 7.775 7.462 7.519 82,248,872 -0.48(-6.03%)
Jun 25, 2010 7.985 8.062 7.844 8.002 43,560,220 +0.04(+0.44%)
Jun 24, 2010 8.100 8.161 7.871 7.966 41,958,160 -0.18(-2.25%)
Jun 23, 2010 8.226 8.306 8.088 8.150 30,351,128 -0.08(-1.02%)
Jun 22, 2010 8.407 8.440 8.222 8.234 26,722,644 -0.12(-1.42%)
Jun 21, 2010 8.570 8.642 8.287 8.352 36,304,468 -0.11(-1.31%)
Jun 18, 2010 8.463 8.551 8.413 8.463 36,363,064 +0.02(+0.27%)
Jun 17, 2010 8.535 8.535 8.365 8.440 25,661,472 -0.01(-0.14%)
Jun 16, 2010 8.512 8.562 8.405 8.451 44,494,804 -0.10(-1.16%)
Jun 15, 2010 8.516 8.562 8.402 8.551 51,130,836 +0.07(+0.81%)
Jun 14, 2010 8.707 8.753 8.462 8.482 35,040,176 -0.17(-1.94%)
Jun 11, 2010 8.402 8.665 8.398 8.650 47,287,488 +0.14(+1.66%)
Jun 10, 2010 8.383 8.547 8.383 8.509 44,667,532 +0.19(+2.30%)
Jun 09, 2010 8.352 8.543 8.295 8.318 58,325,540 +0.03(+0.41%)
Jun 08, 2010 8.218 8.295 7.993 8.283 75,567,600 +0.05(+0.65%)
Jun 07, 2010 8.402 8.512 8.176 8.230 70,270,432 -0.17(-2.00%)
Jun 04, 2010 8.383 8.722 8.363 8.398 147,566,816 -0.07(-0.86%)
Jun 03, 2010 8.218 8.470 8.100 8.470 62,513,440 +0.36(+4.38%)
Jun 02, 2010 8.031 8.119 7.905 8.115 32,453,306 +0.11(+1.38%)
Jun 01, 2010 8.027 8.230 7.989 8.004 31,010,712 -0.17(-2.10%)
May 28, 2010 8.367 8.383 8.073 8.176 38,848,884 -0.19(-2.28%)
May 27, 2010 8.314 8.371 8.245 8.367 36,621,644 +0.20(+2.48%)
May 26, 2010 8.299 8.417 8.134 8.165 46,480,628 -0.08(-0.97%)
May 25, 2010 7.924 8.253 7.852 8.245 65,036,140 +0.09(+1.08%)
May 24, 2010 8.146 8.333 8.066 8.157 53,601,376 -0.02(-0.28%)
May 21, 2010 7.756 8.203 7.756 8.180 75,882,664 +0.23(+2.93%)
May 20, 2010 7.835 8.194 7.791 7.947 89,997,256 -0.32(-3.84%)
May 19, 2010 8.402 8.447 8.201 8.264 81,927,720 -0.20(-2.39%)
May 18, 2010 8.642 8.696 8.451 8.467 44,499,128 -0.13(-1.51%)
May 17, 2010 8.463 8.608 8.398 8.596 38,443,180 +0.10(+1.17%)
May 14, 2010 8.635 8.650 8.432 8.497 46,040,284 -0.16(-1.90%)
May 13, 2010 8.845 8.902 8.654 8.661 52,643,388 +0.06(+0.76%)
May 12, 2010 8.604 8.631 8.490 8.596 29,214,424 +0.05(+0.58%)
May 11, 2010 8.661 8.707 8.390 8.547 34,071,280 +0.02(+0.22%)
May 10, 2010 8.501 8.719 8.447 8.528 52,337,536 +0.32(+3.96%)
May 07, 2010 8.459 8.669 8.115 8.203 78,873,776 -0.30(-3.55%)
May 06, 2010 8.631 8.841 7.852 8.505 78,766,576 -0.15(-1.72%)
May 05, 2010 8.787 8.879 8.619 8.654 66,765,716 -0.16(-1.82%)
May 04, 2010 8.868 8.887 8.577 8.814 97,792,920 -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.