Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.574 7.665 7.559 7.637 7,193,854 -0.04(-0.46%)
Nov 29, 2010 7.651 7.708 7.559 7.672 8,009,048 -0.05(-0.64%)
Nov 26, 2010 7.665 7.842 7.637 7.722 5,112,826 +0.02(+0.28%)
Nov 24, 2010 7.729 7.701 7.701 7.701 12,398,601 +0.01(+0.09%)
Nov 23, 2010 7.849 7.866 7.680 7.694 8,801,666 -0.27(-3.37%)
Nov 22, 2010 7.920 8.005 7.778 7.962 7,623,395 +0.01(+0.18%)
Nov 19, 2010 8.082 8.096 7.906 7.948 9,568,170 -0.16(-1.92%)
Nov 18, 2010 8.202 8.224 8.096 8.103 9,310,023 -0.03(-0.35%)
Nov 17, 2010 8.068 8.216 8.019 8.132 8,132,451 +0.03(+0.35%)
Nov 16, 2010 8.125 8.153 7.927 8.103 11,480,050 -0.06(-0.78%)
Nov 15, 2010 8.139 8.266 8.139 8.167 7,154,103 +0.07(+0.87%)
Nov 12, 2010 8.216 8.238 8.066 8.096 6,671,392 -0.17(-2.05%)
Nov 11, 2010 8.188 8.287 8.139 8.266 5,380,729 +0.00(+0.00%)
Nov 10, 2010 8.216 8.273 8.132 8.266 6,852,921 +0.01(+0.17%)
Nov 09, 2010 8.315 8.386 8.209 8.252 8,828,014 -0.06(-0.68%)
Nov 08, 2010 8.301 8.330 8.202 8.308 8,527,877 +0.00(+0.00%)
Nov 05, 2010 8.428 8.457 8.273 8.308 6,359,872 -0.13(-1.59%)
Nov 04, 2010 8.450 8.556 8.386 8.443 10,157,075 +0.04(+0.42%)
Nov 03, 2010 8.450 8.499 8.266 8.407 5,161,410 -0.04(-0.50%)
Nov 02, 2010 8.478 8.492 8.400 8.450 6,898,149 +0.09(+1.10%)
Nov 01, 2010 8.520 8.577 8.287 8.358 6,443,478 -0.08(-0.92%)
Oct 29, 2010 8.435 8.556 8.407 8.435 5,939,113 -0.01(-0.17%)
Oct 28, 2010 8.464 8.534 8.400 8.450 3,986,043 +0.06(+0.76%)
Oct 27, 2010 8.443 8.464 8.238 8.386 8,459,499 -0.32(-3.65%)
Oct 25, 2010 8.803 8.824 8.655 8.704 5,821,402 +0.01(+0.08%)
Oct 22, 2010 8.626 8.732 8.605 8.697 5,246,677 +0.09(+1.07%)
Oct 21, 2010 8.690 8.768 8.513 8.605 9,454,371 -0.05(-0.57%)
Oct 20, 2010 8.619 8.739 8.598 8.655 8,365,973 +0.05(+0.57%)
Oct 19, 2010 8.655 8.746 8.549 8.605 7,784,033 -0.20(-2.25%)
Oct 18, 2010 8.718 8.845 8.676 8.803 6,515,014 +0.10(+1.14%)
Oct 15, 2010 8.796 8.824 8.626 8.704 6,577,864 +0.03(+0.33%)
Oct 14, 2010 8.824 8.859 8.655 8.676 7,243,281 -0.17(-1.92%)
Oct 13, 2010 8.746 8.852 8.697 8.845 8,283,320 +0.16(+1.79%)
Oct 12, 2010 8.647 8.718 8.563 8.690 7,306,624 +0.06(+0.65%)
Oct 11, 2010 8.506 8.768 8.478 8.633 9,075,256 +0.18(+2.09%)
Oct 08, 2010 8.457 8.506 8.315 8.457 5,066,817 +0.12(+1.44%)
Oct 07, 2010 8.337 8.358 8.259 8.337 5,556,959 +0.04(+0.43%)
Oct 06, 2010 8.216 8.315 8.181 8.301 5,269,121 +0.05(+0.60%)
Oct 05, 2010 8.160 8.287 8.132 8.252 4,318,197 +0.22(+2.73%)
Oct 04, 2010 8.125 8.195 7.983 8.033 3,921,326 -0.12(-1.47%)
Oct 01, 2010 8.153 8.174 8.036 8.153 5,614,449 +0.13(+1.64%)
Sep 30, 2010 8.016 8.174 7.920 8.021 48,974 -0.03(-0.32%)
Sep 29, 2010 8.033 8.125 7.920 8.047 8,268,274 -0.06(-0.78%)
Sep 28, 2010 8.082 8.125 7.948 8.111 7,143,780 +0.06(+0.79%)
Sep 27, 2010 8.019 8.125 8.005 8.047 5,691,386 +0.03(+0.35%)
Sep 24, 2010 7.941 8.026 7.884 8.019 4,368,028 +0.18(+2.34%)
Sep 23, 2010 7.835 7.891 7.786 7.835 779 -0.11(-1.42%)
Sep 22, 2010 7.990 8.082 7.867 7.948 5,899,360 -0.09(-1.14%)
Sep 21, 2010 8.026 8.153 7.920 8.040 9,905,536 +0.00(+0.00%)
Sep 20, 2010 7.687 8.061 7.687 8.040 7,531,343 +0.35(+4.60%)
Sep 17, 2010 7.687 7.800 7.616 7.687 6,125,513 -0.07(-0.91%)
Sep 15, 2010 7.757 7.884 7.687 7.757 6,526,587 -0.15(-1.88%)
Sep 14, 2010 7.842 7.976 7.786 7.906 4,926,527 +0.02(+0.27%)
Sep 13, 2010 7.891 7.920 7.821 7.884 6,157,648 +0.08(+1.00%)
Sep 10, 2010 7.828 7.856 7.771 7.807 3,332,442 -0.04(-0.54%)
Sep 09, 2010 7.877 7.906 7.743 7.849 4,081,322 +0.06(+0.82%)
Sep 08, 2010 7.814 7.941 7.750 7.786 5,461,339 +0.01(+0.18%)
Sep 07, 2010 7.786 7.807 7.665 7.771 1,010 -0.10(-1.26%)
Sep 03, 2010 7.736 7.877 7.708 7.870 5,076,822 +0.15(+1.92%)
Sep 02, 2010 7.559 7.722 7.461 7.722 638 +0.19(+2.53%)
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.