Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.337 8.407 8.153 8.153 8,820,187 -0.11(-1.37%)
Apr 29, 2010 8.294 8.414 8.224 8.266 8,075,888 +0.01(+0.17%)
Apr 28, 2010 8.308 8.421 8.160 8.252 10,718,468 +0.02(+0.26%)
Apr 27, 2010 8.563 8.563 8.224 8.231 20,710,648 -0.35(-4.12%)
Apr 26, 2010 8.746 8.746 8.563 8.584 15,675,864 -0.16(-1.78%)
Apr 23, 2010 8.732 8.803 8.612 8.739 12,180,223 +0.02(+0.24%)
Apr 22, 2010 8.598 8.753 8.435 8.718 14,759,531 +0.05(+0.57%)
Apr 21, 2010 8.669 8.672 8.400 8.669 41,047 +0.23(+2.76%)
Apr 20, 2010 8.202 8.450 8.195 8.435 11,922,631 +0.27(+3.29%)
Apr 19, 2010 8.111 8.224 8.111 8.167 12,446,619 +0.00(+0.00%)
Apr 16, 2010 8.301 8.351 8.100 8.167 27,876,762 -0.15(-1.78%)
Apr 15, 2010 8.216 8.421 8.167 8.315 11,023,237 +0.10(+1.20%)
Apr 14, 2010 7.983 8.252 7.948 8.216 12,909,157 +0.26(+3.29%)
Apr 13, 2010 7.969 7.983 7.835 7.955 9,743,381 -0.01(-0.18%)
Apr 12, 2010 8.026 8.096 7.948 7.969 7,768,513 +0.00(+0.00%)
Apr 09, 2010 7.990 8.047 7.913 7.969 11,196,659 +0.00(+0.00%)
Apr 08, 2010 8.005 8.040 7.934 7.969 10,994,760 -0.08(-1.05%)
Apr 07, 2010 8.322 8.351 8.026 8.054 11,090,887 -0.29(-3.47%)
Apr 06, 2010 8.146 8.379 8.111 8.344 12,272,961 +0.16(+1.90%)
Apr 05, 2010 8.033 8.216 7.962 8.188 16,087,831 +0.20(+2.57%)
Apr 01, 2010 7.821 7.983 7.983 7.983 11,220,811 +0.21(+2.73%)
Mar 31, 2010 7.743 7.856 7.651 7.771 12,794,683 -0.05(-0.63%)
Mar 30, 2010 7.927 7.934 7.771 7.821 9,897,342 -0.12(-1.51%)
Mar 29, 2010 7.708 7.955 7.708 7.941 11,362,320 +0.27(+3.50%)
Mar 26, 2010 7.680 7.750 7.609 7.672 12,289,601 +0.07(+0.93%)
Mar 25, 2010 7.800 7.877 7.581 7.602 21,314,362 -0.18(-2.36%)
Mar 24, 2010 7.891 7.920 7.778 7.786 15,710,177 -0.15(-1.87%)
Mar 23, 2010 7.948 8.026 7.849 7.934 12,567,696 -0.03(-0.35%)
Mar 22, 2010 8.061 8.068 7.899 7.962 18,525,274 -0.13(-1.66%)
Mar 19, 2010 8.231 8.344 8.054 8.096 13,742,351 -0.07(-0.86%)
Mar 18, 2010 8.301 8.358 8.132 8.167 8,408,227 -0.14(-1.70%)
Mar 17, 2010 8.435 8.478 8.273 8.308 12,730,488 -0.08(-1.01%)
Mar 16, 2010 8.337 8.393 8.202 8.393 7,510,506 +0.22(+2.68%)
Mar 15, 2010 8.118 8.174 8.103 8.174 12,176,157 -0.06(-0.77%)
Mar 12, 2010 8.259 8.273 8.153 8.238 8,229,524 +0.04(+0.52%)
Mar 11, 2010 7.941 8.224 7.940 8.195 12,978,382 +0.24(+3.02%)
Mar 10, 2010 8.082 8.082 7.884 7.955 17,916,572 -0.10(-1.23%)
Mar 09, 2010 8.061 8.111 8.005 8.054 10,139,748 -0.06(-0.78%)
Mar 08, 2010 8.188 8.266 8.096 8.118 11,804,043 -0.06(-0.78%)
Mar 05, 2010 8.054 8.231 8.026 8.181 9,596,681 +0.18(+2.30%)
Mar 04, 2010 8.139 8.160 7.948 7.997 9,213,173 -0.14(-1.74%)
Mar 03, 2010 8.061 8.216 7.969 8.139 12,172,124 +0.20(+2.49%)
Mar 02, 2010 7.899 8.224 7.899 7.941 19,370,006 +0.05(+0.63%)
Mar 01, 2010 8.294 8.294 7.828 7.891 23,601,892 -0.37(-4.45%)
Feb 26, 2010 8.315 8.443 8.160 8.259 9,908,214 -0.01(-0.09%)
Feb 25, 2010 8.209 8.308 8.132 8.266 9,008,986 -0.07(-0.85%)
Feb 24, 2010 8.351 8.379 8.195 8.337 8,994,120 +0.02(+0.25%)
Feb 23, 2010 8.450 8.499 8.301 8.315 7,701,333 -0.16(-1.92%)
Feb 22, 2010 8.683 8.683 8.435 8.478 6,895,352 -0.13(-1.48%)
Feb 19, 2010 8.443 8.605 8.372 8.605 9,491,198 +0.11(+1.25%)
Feb 18, 2010 8.464 8.563 8.435 8.499 10,305,513 +0.00(+0.00%)
Feb 17, 2010 8.428 8.506 8.322 8.499 15,762,859 +0.13(+1.52%)
Feb 16, 2010 8.414 8.435 8.259 8.372 26,485,742 +0.06(+0.68%)
Feb 12, 2010 8.330 8.315 8.315 8.315 15,327,446 -0.13(-1.51%)
Feb 11, 2010 8.407 8.464 8.294 8.443 11,505,351 +0.01(+0.08%)
Feb 10, 2010 8.584 8.584 8.337 8.435 11,538,170 -0.13(-1.57%)
Feb 09, 2010 8.435 8.711 8.407 8.570 13,333,003 +0.27(+3.23%)
Feb 08, 2010 8.337 8.471 8.238 8.301 7,428,752 +0.01(+0.17%)
Feb 05, 2010 8.351 8.443 8.096 8.287 13,800,300 -0.08(-0.93%)
Feb 04, 2010 9.022 9.064 8.351 8.365 23,335,846 -0.75(-8.22%)
Feb 03, 2010 9.177 9.312 9.078 9.114 4,765,312 -0.16(-1.68%)
Feb 02, 2010 9.100 9.290 9.015 9.269 5,909,847 +0.23(+2.54%)
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.