Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.943 8.025 7.916 7.943 77,856 -0.09(-1.10%)
Jun 29, 2010 8.163 8.176 7.969 8.031 133,051 -0.11(-1.33%)
Jun 25, 2010 8.140 8.258 8.104 8.140 157,687,120 -0.09(-1.04%)
Jun 24, 2010 8.225 8.379 8.209 8.225 42,266 -0.13(-1.53%)
Jun 23, 2010 8.340 8.406 8.324 8.353 78,681,872 +0.03(+0.32%)
Jun 22, 2010 8.350 8.406 8.304 8.327 3,441 -0.04(-0.48%)
Jun 21, 2010 8.399 8.409 8.324 8.367 51,125,024 +0.02(+0.20%)
Jun 18, 2010 8.350 8.425 8.284 8.350 123,543,688 -0.05(-0.55%)
Jun 17, 2010 8.389 8.396 8.248 8.396 36,918 +0.02(+0.20%)
Jun 16, 2010 8.379 8.383 8.314 8.379 60,748,452 -0.01(-0.08%)
Jun 15, 2010 8.386 8.386 8.278 8.386 32,380 +0.12(+1.47%)
Jun 14, 2010 8.330 8.389 8.258 8.264 75,774,832 -0.04(-0.47%)
Jun 11, 2010 8.278 8.320 8.219 8.304 72,327,776 -0.05(-0.59%)
Jun 10, 2010 8.353 8.379 8.268 8.353 84,742 +0.18(+2.17%)
Jun 09, 2010 8.241 8.278 8.143 8.176 101,007,312 -0.02(-0.28%)
Jun 08, 2010 8.015 8.219 7.995 8.199 126,267,936 +0.21(+2.67%)
Jun 07, 2010 7.989 8.094 7.949 7.985 113,783,696 +0.05(+0.62%)
Jun 04, 2010 7.936 8.058 7.890 7.936 112,289,480 -0.21(-2.54%)
Jun 03, 2010 8.169 8.186 8.081 8.143 9,471 +0.01(+0.08%)
Jun 02, 2010 8.136 8.140 8.008 8.136 78,048,168 +0.15(+1.85%)
Jun 01, 2010 7.969 8.143 7.920 7.989 10,982 +0.01(+0.12%)
May 28, 2010 7.979 8.120 7.976 7.979 92,378,528 -0.11(-1.34%)
May 27, 2010 8.015 8.097 7.962 8.087 83,928,112 +0.16(+2.07%)
May 26, 2010 7.982 8.018 7.888 7.923 32,505 -0.06(-0.78%)
May 25, 2010 7.910 8.008 7.808 7.985 58,940 -0.04(-0.45%)
May 24, 2010 8.113 8.127 7.979 8.021 91,424,232 -0.14(-1.69%)
May 21, 2010 7.998 8.166 7.998 8.159 165,282,080 -0.04(-0.44%)
May 20, 2010 8.215 8.271 8.182 8.196 98,652 -0.20(-2.39%)
May 19, 2010 8.383 8.442 8.307 8.396 93,784,448 -0.01(-0.08%)
May 18, 2010 8.491 8.504 8.310 8.402 87,328 -0.06(-0.70%)
May 17, 2010 8.356 8.501 8.304 8.461 91,107,768 +0.12(+1.46%)
May 14, 2010 8.340 8.465 8.268 8.340 115,140,520 -0.11(-1.32%)
May 13, 2010 8.471 8.527 8.412 8.452 69,879,128 +0.01(+0.08%)
May 12, 2010 8.448 8.501 8.393 8.445 89,310,776 +0.03(+0.31%)
May 11, 2010 8.425 8.475 8.373 8.419 13,022 -0.01(-0.12%)
May 10, 2010 8.409 8.468 8.340 8.429 124,365,408 +0.19(+2.27%)
May 07, 2010 8.278 8.370 8.133 8.241 156,432,800 -0.01(-0.16%)
May 06, 2010 8.291 8.452 7.893 8.255 206,316,352 -0.28(-3.27%)
May 05, 2010 8.511 8.547 8.452 8.534 101,983,944 +0.03(+0.35%)
May 04, 2010 8.642 8.678 8.455 8.504 47,608 -0.12(-1.45%)
May 03, 2010 8.616 8.678 8.560 8.629 82,462,960 +0.07(+0.84%)
Apr 30, 2010 8.606 8.701 8.553 8.557 102,761,568 -0.03(-0.31%)
Apr 29, 2010 8.563 8.635 8.517 8.583 78,067,080 +0.08(+0.89%)
Apr 28, 2010 8.537 8.570 8.415 8.507 104,033,512 -0.01(-0.15%)
Apr 27, 2010 8.603 8.639 8.498 8.521 42,366 -0.11(-1.22%)
Apr 26, 2010 8.613 8.673 8.606 8.626 54,154,364 +0.01(+0.08%)
Apr 23, 2010 8.593 8.632 8.534 8.619 85,346,760 -0.01(-0.08%)
Apr 22, 2010 8.567 8.639 8.468 8.626 100,336,400 -0.02(-0.27%)
Apr 21, 2010 8.780 8.783 8.583 8.649 793,660 -0.11(-1.20%)
Apr 20, 2010 8.675 8.780 8.655 8.754 105,355 +0.09(+1.06%)
Apr 19, 2010 8.567 8.685 8.521 8.662 101,418,240 +0.15(+1.74%)
Apr 16, 2010 8.603 8.652 8.507 8.514 97,423,624 -0.10(-1.18%)
Apr 15, 2010 8.590 8.635 8.550 8.616 85,249,688 +0.00(+0.00%)
Apr 14, 2010 8.593 8.616 8.542 8.616 84,417,680 +0.01(+0.15%)
Apr 13, 2010 8.642 8.678 8.544 8.603 115,778,824 -0.06(-0.68%)
Apr 12, 2010 8.724 8.757 8.649 8.662 69,864,360 -0.02(-0.23%)
Apr 09, 2010 8.573 8.704 8.557 8.681 121,054,200 +0.14(+1.61%)
Apr 08, 2010 8.409 8.557 8.406 8.544 111,295,184 +0.12(+1.44%)
Apr 07, 2010 8.537 8.547 8.366 8.422 95,534,984 -0.08(-0.93%)
Apr 06, 2010 8.488 8.515 8.449 8.501 66,129,260 +0.04(+0.42%)
Apr 05, 2010 8.498 8.517 8.443 8.465 74,193,128 +0.03(+0.34%)
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.