Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.047 8.217 8.013 8.034 941,433 -0.02(-0.20%)
Jan 28, 2010 8.328 8.328 8.050 8.050 1,151,548 -0.24(-2.91%)
Jan 27, 2010 8.113 8.330 8.076 8.291 1,453,108 +0.17(+2.12%)
Jan 26, 2010 8.081 8.246 7.994 8.119 1,746,695 -0.01(-0.16%)
Jan 25, 2010 8.142 8.161 7.936 8.132 1,872,280 +0.06(+0.69%)
Jan 22, 2010 8.015 8.195 7.825 8.076 2,184,841 -0.01(-0.10%)
Jan 21, 2010 8.259 8.328 7.962 8.084 1,875,841 -0.15(-1.80%)
Jan 20, 2010 8.315 8.315 8.097 8.232 1,745,785 -0.11(-1.30%)
Jan 19, 2010 8.360 8.463 8.275 8.341 1,515,213 -0.03(-0.38%)
Jan 15, 2010 8.542 8.373 8.373 8.373 2,404,896 -0.17(-1.98%)
Jan 14, 2010 8.775 8.818 8.431 8.542 2,370,473 -0.23(-2.60%)
Jan 13, 2010 8.680 8.844 8.648 8.770 2,129,164 +0.12(+1.39%)
Jan 12, 2010 8.460 8.686 8.320 8.649 1,967,906 +0.11(+1.33%)
Jan 11, 2010 8.539 8.678 8.452 8.536 2,195,518 +0.14(+1.63%)
Jan 08, 2010 8.484 8.560 8.330 8.399 1,933,425 -0.11(-1.33%)
Jan 07, 2010 8.655 8.876 8.355 8.513 5,484,353 +0.39(+4.86%)
Jan 06, 2010 8.094 8.228 7.983 8.118 2,977,489 +0.06(+0.69%)
Jan 05, 2010 7.820 8.299 7.770 8.062 4,451,792 +0.26(+3.31%)
Jan 04, 2010 7.789 7.870 7.718 7.804 2,581,120 +0.10(+1.26%)
Dec 31, 2009 7.791 7.707 7.707 7.707 1,270,803 -0.06(-0.75%)
Dec 30, 2009 7.662 7.778 7.636 7.765 780,071 +0.07(+0.92%)
Dec 29, 2009 7.620 7.725 7.607 7.694 952,517 +0.06(+0.76%)
Dec 28, 2009 7.686 7.718 7.586 7.636 1,506,101 -0.01(-0.17%)
Dec 24, 2009 7.725 7.765 7.615 7.649 484,652 -0.04(-0.58%)
Dec 23, 2009 7.754 7.791 7.633 7.694 2,034,325 -0.02(-0.20%)
Dec 22, 2009 7.720 7.736 7.642 7.710 1,399,095 +0.08(+1.10%)
Dec 21, 2009 7.381 7.660 7.381 7.625 2,052,675 +0.23(+3.17%)
Dec 18, 2009 7.415 7.454 7.173 7.391 3,253,016 +0.03(+0.47%)
Dec 17, 2009 7.441 7.460 7.257 7.357 2,606,267 -0.02(-0.32%)
Dec 16, 2009 7.399 7.523 7.362 7.381 1,752,754 +0.01(+0.14%)
Dec 15, 2009 7.531 7.544 7.370 7.370 1,810,786 -0.21(-2.74%)
Dec 14, 2009 7.541 7.578 7.533 7.578 1,771,461 +0.13(+1.73%)
Dec 11, 2009 7.407 7.575 7.310 7.449 2,850,614 +0.09(+1.25%)
Dec 10, 2009 7.273 7.362 7.133 7.357 1,467,467 +0.16(+2.19%)
Dec 09, 2009 7.231 7.296 7.120 7.199 1,593,385 -0.04(-0.62%)
Dec 08, 2009 7.099 7.270 7.081 7.244 2,378,848 +0.14(+2.04%)
Dec 07, 2009 7.041 7.141 7.007 7.099 2,578,582 +0.06(+0.90%)
Dec 04, 2009 7.083 7.212 6.946 7.036 2,706,616 +0.03(+0.49%)
Dec 03, 2009 7.304 7.304 6.994 7.002 3,845,754 -0.30(-4.14%)
Dec 02, 2009 7.312 7.578 7.265 7.304 3,067,145 +0.02(+0.22%)
Dec 01, 2009 7.304 7.425 7.183 7.289 3,026,756 +0.09(+1.28%)
Nov 30, 2009 7.341 7.407 7.075 7.196 3,256,101 -0.12(-1.62%)
Nov 27, 2009 7.317 7.489 7.141 7.315 1,015,062 -0.14(-1.84%)
Nov 25, 2009 7.370 7.502 7.346 7.452 2,109,992 +0.09(+1.18%)
Nov 24, 2009 7.320 7.473 7.317 7.365 2,189,538 +0.02(+0.29%)
Nov 23, 2009 7.531 7.594 7.339 7.344 2,840,869 -0.04(-0.61%)
Nov 20, 2009 7.425 7.628 7.294 7.389 2,749,520 -0.06(-0.78%)
Nov 19, 2009 7.668 7.686 7.283 7.446 3,862,880 -0.20(-2.65%)
Nov 18, 2009 7.644 7.686 7.489 7.649 2,382,757 -0.01(-0.17%)
Nov 17, 2009 7.894 7.894 7.573 7.662 2,280,052 -0.19(-2.45%)
Nov 16, 2009 7.731 7.897 7.636 7.854 1,894,997 +0.18(+2.33%)
Nov 13, 2009 7.578 7.699 7.502 7.675 2,114,069 +0.08(+1.11%)
Nov 12, 2009 7.673 7.773 7.457 7.591 4,434,631 -0.38(-4.79%)
Nov 11, 2009 7.976 8.078 7.831 7.973 1,696,991 +0.07(+0.83%)
Nov 10, 2009 7.889 8.044 7.810 7.907 1,797,280 -0.04(-0.50%)
Nov 09, 2009 7.889 7.949 7.744 7.947 2,470,114 +0.18(+2.34%)
Nov 06, 2009 7.823 8.020 7.725 7.765 1,901,706 -0.03(-0.37%)
Nov 05, 2009 7.826 8.199 7.370 7.794 8,074,694 -0.55(-6.56%)
Nov 04, 2009 8.233 8.423 8.186 8.341 3,238,021 +0.17(+2.06%)
Nov 03, 2009 7.991 8.202 7.841 8.173 2,886,626 +0.12(+1.54%)
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.