Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.872 7.872 7.864 7.864 818 +0.00(+0.00%)
Oct 28, 2010 7.661 8.151 7.602 7.864 11,345 +0.21(+2.76%)
Oct 27, 2010 7.965 8.025 7.323 7.653 31,362 +0.08(+1.12%)
Oct 25, 2010 7.441 7.568 7.441 7.568 10,922 +0.00(+0.00%)
Oct 22, 2010 7.568 7.661 7.560 7.568 4,359 +0.04(+0.56%)
Oct 21, 2010 7.433 7.576 7.433 7.526 4,573 -0.03(-0.34%)
Oct 20, 2010 7.576 7.686 7.399 7.551 5,672 +0.10(+1.36%)
Oct 19, 2010 7.551 7.610 7.450 7.450 3,164 -0.12(-1.56%)
Oct 18, 2010 7.585 7.610 7.433 7.568 2,968 -0.04(-0.56%)
Oct 15, 2010 7.357 7.610 7.357 7.610 3,800 +0.25(+3.45%)
Oct 14, 2010 7.492 7.492 7.316 7.357 8,806 -0.21(-2.79%)
Oct 13, 2010 7.128 7.576 7.103 7.568 7,366 +0.34(+4.68%)
Oct 12, 2010 7.441 7.467 7.230 7.230 1,662 -0.17(-2.29%)
Oct 11, 2010 7.543 7.653 7.348 7.399 591 -0.20(-2.67%)
Oct 08, 2010 7.441 7.720 7.357 7.602 11,211 +0.00(+0.00%)
Oct 07, 2010 7.500 7.720 7.296 7.602 4,638 +0.11(+1.47%)
Oct 06, 2010 7.475 7.669 7.264 7.492 5,558 +0.01(+0.11%)
Oct 05, 2010 7.416 7.492 7.196 7.483 6,388 +0.07(+0.91%)
Oct 04, 2010 7.661 7.661 7.416 7.416 4,250 -0.28(-3.63%)
Oct 01, 2010 7.531 7.839 7.369 7.695 8,867 +0.51(+7.06%)
Sep 30, 2010 7.154 7.314 7.154 7.187 4,316 +0.21(+3.03%)
Sep 29, 2010 7.035 7.035 6.976 6.976 1,892 -0.06(-0.84%)
Sep 28, 2010 7.311 7.311 7.035 7.035 501 -0.04(-0.60%)
Sep 27, 2010 7.187 7.365 7.069 7.078 4,192 -0.39(-5.21%)
Sep 24, 2010 7.171 7.467 7.171 7.467 6,337 +0.23(+3.15%)
Sep 23, 2010 7.137 7.297 7.069 7.238 946 +0.13(+1.78%)
Sep 22, 2010 7.483 7.546 7.103 7.111 11,614 -0.18(-2.44%)
Sep 21, 2010 7.196 7.475 7.187 7.289 11,111 -0.03(-0.35%)
Sep 20, 2010 7.390 7.407 7.187 7.314 8,612 -0.19(-2.59%)
Sep 17, 2010 7.357 7.551 7.196 7.509 5,119 +0.22(+3.02%)
Sep 15, 2010 7.340 7.340 7.269 7.289 1,064 -0.24(-3.15%)
Sep 14, 2010 7.703 7.703 7.526 7.526 1,452 -0.14(-1.87%)
Sep 13, 2010 7.543 7.982 7.543 7.669 5,424 +0.20(+2.72%)
Sep 10, 2010 7.238 7.526 7.230 7.467 6,267 +0.14(+1.96%)
Sep 09, 2010 7.500 7.500 7.187 7.323 23,498 -0.20(-2.70%)
Sep 08, 2010 7.762 7.762 7.407 7.526 2,556 -0.21(-2.73%)
Sep 07, 2010 8.084 8.109 7.593 7.737 3,843 -0.11(-1.40%)
Sep 03, 2010 8.058 8.160 7.847 7.847 3,132 -0.15(-1.90%)
Sep 02, 2010 8.050 8.189 7.957 7.999 3,207 -0.20(-2.47%)
Sep 01, 2010 8.244 8.287 8.109 8.202 1,419 -0.07(-0.82%)
Aug 31, 2010 7.737 8.287 7.737 8.270 4,538 +0.36(+4.60%)
Aug 30, 2010 7.830 8.008 7.754 7.906 10,890 +0.00(+0.00%)
Aug 27, 2010 8.088 8.088 7.695 7.906 2,218 +0.02(+0.21%)
Aug 26, 2010 7.695 7.991 7.695 7.889 3,185 -0.22(-2.71%)
Aug 25, 2010 8.211 8.244 7.992 8.109 5,192 -0.13(-1.59%)
Aug 24, 2010 7.864 8.240 7.864 8.240 5,494 +0.32(+4.01%)
Aug 23, 2010 7.864 7.923 7.644 7.923 13,421 +0.05(+0.64%)
Aug 20, 2010 8.084 8.447 7.872 7.872 18,905 -0.44(-5.29%)
Aug 19, 2010 8.405 8.405 7.940 8.312 4,508 -0.02(-0.20%)
Aug 18, 2010 7.991 8.329 7.991 8.329 7,705 +0.21(+2.60%)
Aug 17, 2010 7.754 8.118 7.746 8.118 9,045 +0.26(+3.34%)
Aug 16, 2010 8.439 8.456 7.771 7.855 4,686 -0.35(-4.23%)
Aug 13, 2010 8.075 8.312 7.949 8.202 11,841 +0.19(+2.43%)
Aug 12, 2010 8.337 8.337 7.991 8.008 9,630 -0.28(-3.37%)
Aug 11, 2010 8.329 8.456 8.253 8.287 12,961 -0.10(-1.21%)
Aug 10, 2010 8.278 8.583 7.889 8.388 45,968 +0.46(+5.76%)
Aug 09, 2010 7.593 8.067 7.560 7.932 11,854 +0.09(+1.19%)
Aug 06, 2010 7.534 7.839 7.534 7.839 11,515 +0.02(+0.27%)
Aug 05, 2010 7.839 7.847 7.703 7.817 10,052 +0.17(+2.27%)
Aug 04, 2010 7.433 7.644 7.399 7.644 8,986 +0.04(+0.56%)
Aug 03, 2010 7.399 7.610 7.357 7.602 9,730 +0.06(+0.78%)
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.