Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.988 8.111 7.937 7.988 61,154 -0.01(-0.14%)
Jun 29, 2010 8.083 8.111 7.943 7.999 83,018 -0.20(-2.46%)
Jun 25, 2010 8.200 8.240 8.066 8.200 104,677,536 +0.10(+1.24%)
Jun 24, 2010 8.189 8.251 8.049 8.100 143,790 -0.24(-2.82%)
Jun 23, 2010 8.391 8.391 8.296 8.335 179,849 -0.05(-0.60%)
Jun 22, 2010 8.486 8.537 8.385 8.385 139,230 -0.07(-0.86%)
Jun 21, 2010 8.604 8.615 8.408 8.458 81,583,120 -0.06(-0.72%)
Jun 18, 2010 8.520 8.710 8.451 8.520 124,655,520 -0.15(-1.68%)
Jun 17, 2010 8.643 8.665 8.475 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.671 8.721 8.604 8.671 67,703,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.699 8.570 8.693 10,518 +0.11(+1.24%)
Jun 14, 2010 8.716 8.738 8.570 8.587 91,513,704 -0.07(-0.84%)
Jun 11, 2010 8.531 8.693 8.514 8.660 135,003,584 +0.31(+3.69%)
Jun 10, 2010 8.352 8.464 8.206 8.352 276,540 +0.22(+2.69%)
Jun 09, 2010 8.200 8.262 8.060 8.133 154,526,368 -0.01(-0.07%)
Jun 08, 2010 8.139 8.161 8.038 8.139 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.341 8.122 8.133 122,730,992 -0.13(-1.59%)
Jun 04, 2010 8.256 8.425 8.217 8.265 139,140,288 -0.27(-3.13%)
Jun 03, 2010 8.537 8.593 8.469 8.532 61,118,608 +0.02(+0.21%)
Jun 02, 2010 8.514 8.525 8.357 8.514 88,442,864 +0.12(+1.40%)
Jun 01, 2010 8.492 8.637 8.380 8.397 34,080 -0.13(-1.58%)
May 28, 2010 8.531 8.733 8.525 8.531 109,583,296 -0.08(-0.91%)
May 27, 2010 8.593 8.654 8.495 8.609 119,559,896 +0.15(+1.72%)
May 26, 2010 8.464 8.632 8.402 8.464 109,136 +0.03(+0.33%)
May 25, 2010 8.374 8.458 8.262 8.436 73,160 -0.09(-1.05%)
May 24, 2010 8.559 8.615 8.486 8.525 96,714,296 -0.10(-1.17%)
May 21, 2010 8.397 8.637 8.380 8.626 182,874,544 -0.04(-0.52%)
May 20, 2010 8.578 8.727 8.525 8.671 521,255 -0.19(-2.15%)
May 19, 2010 8.822 8.929 8.738 8.861 146,484,704 +0.00(+0.00%)
May 18, 2010 9.041 9.102 8.839 8.861 439,910 -0.22(-2.41%)
May 17, 2010 9.074 9.114 8.839 9.080 176,420,160 +0.01(+0.06%)
May 14, 2010 9.074 9.265 8.996 9.074 111,888,152 -0.20(-2.17%)
May 13, 2010 9.433 9.489 9.265 9.276 120,335,712 -0.22(-2.36%)
May 12, 2010 9.511 9.573 9.366 9.500 95,546,568 -0.03(-0.29%)
May 11, 2010 9.562 9.629 9.500 9.528 113,905 +0.01(+0.06%)
May 10, 2010 9.489 9.550 9.433 9.522 145,672,064 +0.30(+3.28%)
May 07, 2010 9.354 9.417 9.175 9.220 190,845,824 -0.34(-3.57%)
May 06, 2010 9.612 9.641 8.878 9.562 5,355 -0.02(-0.18%)
May 05, 2010 9.657 9.713 9.562 9.578 177,255,168 +0.01(+0.06%)
May 04, 2010 9.511 9.644 9.461 9.572 413,413 +0.19(+2.07%)
May 03, 2010 9.317 9.428 9.217 9.378 129,672,856 +0.11(+1.14%)
Apr 30, 2010 9.423 9.428 9.251 9.273 92,086,536 -0.08(-0.83%)
Apr 29, 2010 9.223 9.434 9.223 9.351 121,689,408 +0.18(+2.00%)
Apr 28, 2010 9.134 9.229 9.090 9.168 109,374,816 +0.04(+0.43%)
Apr 27, 2010 9.267 9.345 9.095 9.129 660,862 -0.20(-2.14%)
Apr 26, 2010 9.351 9.412 9.261 9.328 150,505,840 -0.05(-0.53%)
Apr 23, 2010 9.112 9.434 9.095 9.378 177,268,672 +0.24(+2.61%)
Apr 22, 2010 9.151 9.184 9.057 9.140 125,706,680 -0.07(-0.72%)
Apr 21, 2010 9.206 9.328 9.118 9.206 1,003,517 -0.09(-0.95%)
Apr 20, 2010 9.334 9.356 9.278 9.295 69,233 -0.02(-0.18%)
Apr 19, 2010 9.284 9.328 9.206 9.312 118,873,208 -0.01(-0.06%)
Apr 16, 2010 9.417 9.434 9.317 9.317 136,175,472 -0.11(-1.12%)
Apr 15, 2010 9.456 9.517 9.406 9.423 107,470,208 -0.04(-0.47%)
Apr 14, 2010 9.528 9.528 9.395 9.467 172,877,312 -0.06(-0.64%)
Apr 13, 2010 9.545 9.567 9.484 9.528 119,278,304 -0.06(-0.64%)
Apr 12, 2010 9.606 9.611 9.534 9.589 88,790,112 +0.02(+0.23%)
Apr 09, 2010 9.539 9.600 9.522 9.567 79,340,144 +0.06(+0.64%)
Apr 08, 2010 9.467 9.517 9.439 9.506 94,826,432 +0.04(+0.41%)
Apr 07, 2010 9.439 9.495 9.423 9.467 152,428,672 +0.06(+0.65%)
Apr 06, 2010 9.395 9.456 9.351 9.406 139,894,784 +0.04(+0.41%)
Apr 05, 2010 9.506 9.506 9.345 9.367 123,854,864 -0.11(-1.11%)
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.