Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.059 8.120 7.837 7.853 108,753 -0.21(-2.55%)
Apr 29, 2010 7.914 8.070 7.909 8.059 100,381 +0.18(+2.26%)
Apr 28, 2010 7.809 7.959 7.808 7.881 72,142 +0.14(+1.79%)
Apr 27, 2010 7.959 8.003 7.737 7.742 99,753 -0.21(-2.59%)
Apr 26, 2010 8.137 8.142 7.931 7.948 86,973 -0.23(-2.79%)
Apr 23, 2010 8.115 8.198 8.048 8.176 88,700 +0.09(+1.17%)
Apr 22, 2010 7.883 8.114 7.844 8.081 60,984 +0.10(+1.31%)
Apr 21, 2010 7.872 7.993 7.800 7.976 122,875 +0.11(+1.40%)
Apr 20, 2010 7.872 8.026 7.784 7.866 114,459 +0.04(+0.49%)
Apr 19, 2010 7.921 7.993 7.668 7.828 156,225 -0.15(-1.87%)
Apr 16, 2010 8.065 8.070 7.883 7.976 288,763 -0.10(-1.23%)
Apr 15, 2010 7.949 8.091 7.883 8.076 89,236 +0.14(+1.74%)
Apr 14, 2010 7.888 7.993 7.872 7.938 716,006 +0.13(+1.62%)
Apr 13, 2010 7.701 7.828 7.662 7.811 122,275 +0.12(+1.58%)
Apr 12, 2010 7.618 7.767 7.530 7.690 304,063 +0.14(+1.82%)
Apr 09, 2010 7.552 7.618 7.524 7.552 81,878 +0.01(+0.07%)
Apr 08, 2010 7.602 7.646 7.546 7.546 86,492 -0.09(-1.23%)
Apr 07, 2010 7.580 7.662 7.563 7.640 145,687 +0.08(+1.02%)
Apr 06, 2010 7.552 7.665 7.524 7.563 117,144 +0.00(+0.00%)
Apr 05, 2010 7.558 7.607 7.469 7.563 110,755 +0.01(+0.07%)
Apr 01, 2010 7.502 7.558 7.558 7.558 106,305 +0.08(+1.03%)
Mar 31, 2010 7.480 7.585 7.469 7.480 74,560 -0.05(-0.66%)
Mar 30, 2010 7.563 7.635 7.436 7.530 111,218 -0.02(-0.29%)
Mar 29, 2010 7.546 7.596 7.524 7.552 60,113 -0.01(-0.15%)
Mar 26, 2010 7.552 7.673 7.535 7.563 47,242 +0.03(+0.37%)
Mar 25, 2010 7.629 7.662 7.513 7.535 148,586 -0.06(-0.80%)
Mar 24, 2010 7.596 7.684 7.585 7.596 87,936 -0.05(-0.65%)
Mar 23, 2010 7.580 7.690 7.546 7.646 133,038 +0.06(+0.80%)
Mar 22, 2010 7.524 7.591 7.447 7.585 71,388 -0.01(-0.07%)
Mar 19, 2010 7.574 7.607 7.436 7.591 194,328 -0.01(-0.07%)
Mar 18, 2010 7.591 7.673 7.524 7.596 92,324 -0.03(-0.43%)
Mar 17, 2010 7.524 7.684 7.502 7.629 125,242 +0.13(+1.76%)
Mar 16, 2010 7.436 7.497 7.332 7.497 133,879 +0.06(+0.82%)
Mar 15, 2010 7.355 7.442 7.354 7.436 129,945 +0.13(+1.73%)
Mar 12, 2010 7.464 7.480 7.293 7.309 110,777 -0.15(-2.00%)
Mar 11, 2010 7.276 7.480 7.238 7.458 127,713 +0.21(+2.89%)
Mar 10, 2010 7.359 7.376 7.227 7.249 61,236 -0.12(-1.65%)
Mar 09, 2010 7.381 7.409 7.298 7.370 111,845 -0.01(-0.15%)
Mar 08, 2010 7.194 7.558 7.155 7.381 215,056 +0.21(+2.92%)
Mar 05, 2010 7.128 7.287 7.122 7.172 240,334 +0.10(+1.40%)
Mar 04, 2010 6.946 7.078 6.808 7.072 109,086 +0.15(+2.23%)
Mar 03, 2010 6.946 6.973 6.863 6.918 53,687 -0.03(-0.40%)
Mar 02, 2010 6.835 6.968 6.819 6.946 114,449 +0.09(+1.29%)
Mar 01, 2010 6.891 6.935 6.764 6.857 95,457 -0.02(-0.24%)
Feb 26, 2010 6.868 6.924 6.780 6.874 97,108 -0.01(-0.16%)
Feb 25, 2010 6.731 6.891 6.637 6.885 56,298 +0.03(+0.48%)
Feb 24, 2010 6.753 6.863 6.753 6.852 51,140 +0.15(+2.22%)
Feb 23, 2010 6.720 6.874 6.647 6.703 103,098 -0.01(-0.08%)
Feb 22, 2010 6.846 6.868 6.676 6.709 83,560 -0.10(-1.46%)
Feb 19, 2010 6.648 6.814 6.615 6.808 91,722 +0.15(+2.32%)
Feb 18, 2010 6.532 6.653 6.516 6.653 54,919 +0.11(+1.68%)
Feb 17, 2010 6.422 6.604 6.378 6.543 89,603 +0.16(+2.50%)
Feb 16, 2010 6.361 6.383 6.262 6.383 55,942 +0.07(+1.14%)
Feb 12, 2010 6.251 6.312 6.312 6.312 66,395 -0.02(-0.26%)
Feb 11, 2010 6.163 6.356 6.163 6.328 78,214 +0.13(+2.04%)
Feb 10, 2010 6.229 6.312 6.058 6.201 78,446 -0.01(-0.18%)
Feb 09, 2010 6.190 6.279 6.130 6.212 71,910 +0.10(+1.71%)
Feb 08, 2010 6.069 6.218 5.975 6.108 105,001 +0.02(+0.36%)
Feb 05, 2010 6.091 6.157 5.981 6.086 98,668 +0.03(+0.55%)
Feb 04, 2010 6.356 6.427 5.959 6.053 180,688 -0.37(-5.83%)
Feb 03, 2010 6.472 6.543 6.383 6.427 111,971 -0.05(-0.77%)
Feb 02, 2010 6.505 6.521 6.405 6.477 172,318 +0.01(+0.17%)
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.