Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.940 8.030 7.910 7.920 75,641 -0.02(-0.25%)
Apr 29, 2010 7.860 8.040 7.860 7.940 112,625 +0.09(+1.15%)
Apr 28, 2010 8.090 8.100 7.850 7.850 145,579 -0.11(-1.38%)
Apr 27, 2010 8.120 8.140 7.960 7.960 158,761 -0.14(-1.73%)
Apr 26, 2010 7.950 8.160 7.950 8.100 274,173 +0.15(+1.89%)
Apr 23, 2010 8.000 8.070 7.950 7.950 198,497 -0.03(-0.38%)
Apr 22, 2010 7.990 8.000 7.890 7.980 739,022 -0.02(-0.25%)
Apr 21, 2010 8.000 8.040 7.870 8.000 268,769 -0.03(-0.37%)
Apr 20, 2010 8.010 8.110 8.010 8.030 324,274 -0.03(-0.37%)
Apr 19, 2010 7.900 8.060 7.850 8.060 165,760 +0.12(+1.51%)
Apr 16, 2010 7.900 8.050 7.850 7.940 215,346 -0.02(-0.25%)
Apr 15, 2010 8.150 8.150 7.850 7.960 326,439 -0.15(-1.85%)
Apr 14, 2010 8.110 8.160 8.110 8.110 100,970 -0.01(-0.12%)
Apr 13, 2010 8.190 8.190 8.100 8.120 508,953 -0.01(-0.12%)
Apr 12, 2010 8.100 8.240 8.100 8.130 92,180 +0.02(+0.25%)
Apr 09, 2010 8.080 8.250 8.070 8.110 74,332 -0.01(-0.12%)
Apr 08, 2010 8.110 8.130 8.060 8.120 135,563 +0.03(+0.37%)
Apr 07, 2010 8.120 8.160 8.080 8.090 390,852 -0.06(-0.74%)
Apr 06, 2010 8.280 8.320 8.150 8.150 168,509 -0.20(-2.40%)
Apr 05, 2010 8.270 8.350 8.220 8.350 42,937 +0.08(+0.97%)
Apr 01, 2010 8.270 8.270 8.270 0 +0.11(+1.35%)
Mar 31, 2010 8.450 8.450 8.150 8.160 115,966 -0.24(-2.86%)
Mar 30, 2010 8.260 8.420 8.260 8.400 112,111 +0.08(+0.96%)
Mar 29, 2010 8.380 8.380 8.270 8.320 55,188 +0.07(+0.85%)
Mar 26, 2010 8.430 8.470 8.250 8.250 124,232 -0.17(-2.02%)
Mar 25, 2010 8.320 8.470 8.320 8.420 121,776 +0.07(+0.84%)
Mar 24, 2010 8.450 8.450 8.300 8.350 147,810 -0.08(-0.95%)
Mar 23, 2010 8.050 8.440 8.050 8.430 319,038 +0.30(+3.69%)
Mar 22, 2010 8.190 8.200 8.100 8.130 204,486 -0.07(-0.85%)
Mar 19, 2010 8.360 8.380 8.190 8.200 302,509 -0.16(-1.91%)
Mar 18, 2010 8.300 8.560 8.300 8.360 290,387 -0.04(-0.48%)
Mar 17, 2010 8.280 8.400 8.210 8.400 335,929 +0.21(+2.56%)
Mar 16, 2010 8.300 8.300 8.190 8.190 198,482 -0.10(-1.21%)
Mar 15, 2010 8.210 8.290 8.160 8.290 157,805 +0.05(+0.61%)
Mar 12, 2010 8.260 8.260 8.190 8.240 123,885 +0.01(+0.12%)
Mar 11, 2010 8.180 8.310 8.180 8.230 210,824 -0.03(-0.36%)
Mar 10, 2010 8.270 8.330 8.210 8.260 228,115 +0.07(+0.85%)
Mar 09, 2010 8.300 8.310 8.170 8.190 259,065 -0.08(-0.97%)
Mar 08, 2010 8.290 8.310 8.150 8.270 168,920 +0.07(+0.85%)
Mar 05, 2010 8.170 8.290 8.080 8.200 246,038 +0.07(+0.86%)
Mar 04, 2010 8.200 8.200 8.070 8.130 324,498 -0.06(-0.73%)
Mar 03, 2010 8.170 8.320 8.100 8.190 321,108 +0.03(+0.37%)
Mar 02, 2010 8.020 8.190 8.000 8.160 270,491 +0.10(+1.24%)
Mar 01, 2010 8.010 8.200 7.950 8.060 306,359 -0.14(-1.71%)
Feb 26, 2010 8.050 8.250 7.860 8.200 339,153 -0.09(-1.09%)
Feb 25, 2010 8.440 8.440 8.250 8.290 500,337 +0.00(+0.00%)
Feb 24, 2010 8.150 8.300 8.120 8.290 189,618 +0.11(+1.34%)
Feb 23, 2010 8.260 8.350 8.140 8.180 109,831 -0.24(-2.85%)
Feb 22, 2010 8.480 8.550 8.380 8.420 100,034 -0.06(-0.71%)
Feb 19, 2010 8.600 8.600 8.430 8.480 104,319 -0.11(-1.28%)
Feb 18, 2010 8.430 8.600 8.430 8.590 96,856 +0.02(+0.23%)
Feb 17, 2010 8.580 8.640 8.500 8.570 136,725 -0.01(-0.12%)
Feb 16, 2010 8.250 8.580 8.250 8.580 311,901 +0.22(+2.63%)
Feb 12, 2010 8.360 8.360 8.360 0 +0.05(+0.60%)
Feb 11, 2010 8.490 8.490 8.250 8.310 232,310 -0.11(-1.31%)
Feb 10, 2010 8.340 8.460 8.270 8.420 295,089 +0.17(+2.06%)
Feb 09, 2010 7.910 8.350 7.900 8.250 383,588 +0.36(+4.56%)
Feb 08, 2010 7.760 7.920 7.750 7.890 414,593 +0.25(+3.27%)
Feb 05, 2010 7.600 7.760 7.180 7.640 480,222 +0.00(+0.00%)
Feb 04, 2010 7.990 8.000 7.570 7.640 307,942 -0.36(-4.50%)
Feb 03, 2010 7.980 8.060 7.880 8.000 377,344 +0.01(+0.13%)
Feb 02, 2010 8.000 8.000 7.970 7.990 192,608 +0.00(+0.00%)
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.