Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.212 8.275 7.986 8.003 106,722 -0.21(-2.55%)
Apr 29, 2010 8.065 8.224 8.059 8.212 98,507 +0.18(+2.26%)
Apr 28, 2010 7.957 8.110 7.957 8.031 70,795 +0.14(+1.79%)
Apr 27, 2010 8.110 8.156 7.884 7.889 97,890 -0.21(-2.59%)
Apr 26, 2010 8.292 8.297 8.082 8.099 85,349 -0.23(-2.79%)
Apr 23, 2010 8.269 8.354 8.201 8.331 87,044 +0.10(+1.17%)
Apr 22, 2010 8.033 8.269 7.993 8.235 59,845 +0.11(+1.31%)
Apr 21, 2010 8.021 8.145 7.948 8.128 120,581 +0.11(+1.40%)
Apr 20, 2010 8.021 8.179 7.932 8.016 112,322 +0.04(+0.49%)
Apr 19, 2010 8.072 8.145 7.814 7.977 153,308 -0.15(-1.87%)
Apr 16, 2010 8.218 8.224 8.033 8.128 283,371 -0.10(-1.23%)
Apr 15, 2010 8.100 8.245 8.033 8.229 87,570 +0.14(+1.74%)
Apr 14, 2010 8.038 8.145 8.021 8.089 702,637 +0.13(+1.62%)
Apr 13, 2010 7.847 7.977 7.808 7.960 119,991 +0.12(+1.58%)
Apr 12, 2010 7.763 7.915 7.673 7.836 298,385 +0.14(+1.82%)
Apr 09, 2010 7.696 7.763 7.668 7.696 80,350 +0.01(+0.07%)
Apr 08, 2010 7.746 7.791 7.690 7.690 84,877 -0.10(-1.23%)
Apr 07, 2010 7.724 7.808 7.707 7.786 142,967 +0.08(+1.02%)
Apr 06, 2010 7.696 7.811 7.668 7.707 114,957 +0.00(+0.00%)
Apr 05, 2010 7.701 7.752 7.611 7.707 108,687 +0.01(+0.07%)
Apr 01, 2010 7.645 7.701 7.701 7.701 104,320 +0.08(+1.03%)
Mar 31, 2010 7.623 7.729 7.611 7.623 73,168 -0.05(-0.66%)
Mar 30, 2010 7.707 7.780 7.578 7.673 109,141 -0.02(-0.29%)
Mar 29, 2010 7.690 7.741 7.668 7.696 58,991 -0.01(-0.15%)
Mar 26, 2010 7.696 7.819 7.679 7.707 46,360 +0.03(+0.37%)
Mar 25, 2010 7.774 7.808 7.656 7.679 145,812 -0.06(-0.80%)
Mar 24, 2010 7.741 7.831 7.729 7.741 86,294 -0.05(-0.65%)
Mar 23, 2010 7.724 7.836 7.690 7.791 130,553 +0.06(+0.80%)
Mar 22, 2010 7.668 7.735 7.589 7.729 70,055 -0.01(-0.07%)
Mar 19, 2010 7.718 7.752 7.578 7.735 190,700 -0.01(-0.07%)
Mar 18, 2010 7.735 7.819 7.668 7.741 90,600 -0.03(-0.43%)
Mar 17, 2010 7.668 7.831 7.645 7.774 122,904 +0.13(+1.76%)
Mar 16, 2010 7.578 7.640 7.471 7.640 131,379 +0.06(+0.82%)
Mar 15, 2010 7.495 7.583 7.493 7.578 127,518 +0.13(+1.73%)
Mar 12, 2010 7.606 7.623 7.432 7.449 108,708 -0.15(-2.00%)
Mar 11, 2010 7.415 7.623 7.376 7.600 125,329 +0.21(+2.89%)
Mar 10, 2010 7.499 7.516 7.364 7.387 60,092 -0.12(-1.65%)
Mar 09, 2010 7.522 7.550 7.437 7.510 109,757 -0.01(-0.15%)
Mar 08, 2010 7.331 7.701 7.291 7.522 211,041 +0.21(+2.92%)
Mar 05, 2010 7.263 7.426 7.258 7.308 235,846 +0.10(+1.40%)
Mar 04, 2010 7.078 7.213 6.937 7.207 107,049 +0.16(+2.23%)
Mar 03, 2010 7.078 7.106 6.994 7.050 52,685 -0.03(-0.40%)
Mar 02, 2010 6.965 7.100 6.949 7.078 112,312 +0.09(+1.29%)
Mar 01, 2010 7.022 7.067 6.892 6.988 93,674 -0.02(-0.24%)
Feb 26, 2010 6.999 7.055 6.909 7.005 95,294 -0.01(-0.16%)
Feb 25, 2010 6.859 7.022 6.763 7.016 55,247 +0.03(+0.48%)
Feb 24, 2010 6.881 6.994 6.881 6.982 50,186 +0.15(+2.22%)
Feb 23, 2010 6.847 7.005 6.774 6.831 101,173 -0.01(-0.08%)
Feb 22, 2010 6.977 6.999 6.803 6.836 82,000 -0.10(-1.46%)
Feb 19, 2010 6.774 6.943 6.741 6.937 90,009 +0.16(+2.32%)
Feb 18, 2010 6.656 6.780 6.640 6.780 53,894 +0.11(+1.68%)
Feb 17, 2010 6.544 6.730 6.499 6.668 87,930 +0.16(+2.50%)
Feb 16, 2010 6.482 6.505 6.381 6.505 54,898 +0.07(+1.14%)
Feb 12, 2010 6.370 6.432 6.432 6.432 65,155 -0.02(-0.26%)
Feb 11, 2010 6.280 6.477 6.280 6.449 76,754 +0.13(+2.04%)
Feb 10, 2010 6.348 6.432 6.173 6.319 76,981 -0.01(-0.18%)
Feb 09, 2010 6.308 6.398 6.246 6.331 70,567 +0.11(+1.71%)
Feb 08, 2010 6.185 6.336 6.089 6.224 103,040 +0.02(+0.36%)
Feb 05, 2010 6.207 6.275 6.095 6.201 96,825 +0.03(+0.55%)
Feb 04, 2010 6.477 6.550 6.072 6.168 177,314 -0.38(-5.83%)
Feb 03, 2010 6.595 6.668 6.505 6.550 109,880 -0.05(-0.77%)
Feb 02, 2010 6.628 6.645 6.527 6.600 169,100 +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.