Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.560 7.640 7.420 7.450 3,428,007 -0.17(-2.23%)
Jan 28, 2010 7.680 7.720 7.610 7.620 1,236,497 -0.02(-0.26%)
Jan 27, 2010 7.730 7.750 7.530 7.640 2,151,490 -0.12(-1.55%)
Jan 26, 2010 7.770 7.820 7.620 7.760 1,738,862 -0.01(-0.13%)
Jan 25, 2010 8.050 8.110 7.720 7.770 3,384,026 -0.27(-3.36%)
Jan 22, 2010 7.830 8.130 7.750 8.040 5,959,823 +0.18(+2.29%)
Jan 21, 2010 8.010 8.010 7.650 7.860 3,416,577 -0.08(-1.01%)
Jan 20, 2010 8.070 8.135 7.850 7.940 3,035,319 -0.06(-0.75%)
Jan 19, 2010 7.730 8.080 7.730 8.000 2,885,498 +0.12(+1.52%)
Jan 15, 2010 7.880 7.880 7.880 0 -0.24(-2.96%)
Jan 14, 2010 8.050 8.170 8.000 8.120 3,464,672 +0.10(+1.25%)
Jan 13, 2010 7.580 8.030 7.550 8.020 6,402,325 +0.47(+6.23%)
Jan 12, 2010 7.470 7.580 7.390 7.550 2,953,744 +0.16(+2.17%)
Jan 11, 2010 7.430 7.550 7.380 7.390 987,210 -0.02(-0.27%)
Jan 08, 2010 7.320 7.660 7.300 7.410 2,821,326 +0.08(+1.09%)
Jan 07, 2010 7.260 7.660 7.260 7.330 2,986,946 -0.10(-1.35%)
Jan 06, 2010 6.990 7.450 6.960 7.430 5,279,671 +0.41(+5.84%)
Jan 05, 2010 6.800 7.090 6.770 7.020 3,367,369 +0.27(+4.00%)
Jan 04, 2010 6.510 6.880 6.500 6.750 2,784,687 +0.23(+3.53%)
Dec 31, 2009 6.520 6.520 6.520 0 +0.11(+1.72%)
Dec 30, 2009 6.460 6.520 6.350 6.410 1,240,112 -0.09(-1.38%)
Dec 29, 2009 6.430 6.530 6.420 6.500 1,401,050 +0.05(+0.78%)
Dec 28, 2009 6.510 6.550 6.430 6.450 874,161 -0.08(-1.23%)
Dec 24, 2009 6.490 6.580 6.450 6.530 1,283,089 +0.02(+0.31%)
Dec 23, 2009 6.480 6.590 6.447 6.510 2,242,379 -0.06(-0.91%)
Dec 22, 2009 6.550 6.600 6.520 6.570 2,073,174 -0.04(-0.60%)
Dec 21, 2009 6.500 6.650 6.500 6.609 3,357,202 +0.06(+0.91%)
Dec 18, 2009 6.530 6.590 6.460 6.550 1,233,375 +0.03(+0.46%)
Dec 17, 2009 6.520 6.580 6.450 6.520 2,428,483 -0.08(-1.21%)
Dec 16, 2009 6.510 6.640 6.460 6.600 2,480,835 +0.06(+0.92%)
Dec 15, 2009 6.450 6.620 6.410 6.540 3,635,913 -0.16(-2.39%)
Dec 14, 2009 6.537 6.740 6.537 6.700 2,248,241 +0.31(+4.85%)
Dec 11, 2009 6.330 6.420 6.280 6.390 1,252,918 +0.06(+0.95%)
Dec 10, 2009 6.310 6.420 6.300 6.330 2,035,505 -0.02(-0.31%)
Dec 09, 2009 6.330 6.400 6.270 6.350 2,049,839 -0.04(-0.63%)
Dec 08, 2009 6.270 6.420 6.200 6.390 1,972,994 +0.09(+1.43%)
Dec 07, 2009 6.250 6.340 6.250 6.300 1,526,998 +0.03(+0.48%)
Dec 04, 2009 6.240 6.440 6.190 6.270 1,995,610 +0.06(+0.97%)
Dec 03, 2009 6.280 6.350 6.200 6.210 1,536,313 -0.09(-1.43%)
Dec 02, 2009 6.290 6.440 6.290 6.300 2,443,324 +0.00(+0.00%)
Dec 01, 2009 6.440 6.450 6.290 6.300 2,634,220 -0.02(-0.32%)
Nov 30, 2009 6.450 6.470 6.280 6.320 2,668,675 +0.05(+0.80%)
Nov 27, 2009 6.240 6.370 6.140 6.270 1,363,467 -0.11(-1.72%)
Nov 25, 2009 6.370 6.410 6.250 6.380 1,734,642 +0.06(+0.95%)
Nov 24, 2009 6.350 6.470 6.310 6.320 2,047,274 -0.03(-0.47%)
Nov 23, 2009 6.510 6.530 6.310 6.350 2,632,976 -0.11(-1.70%)
Nov 20, 2009 6.560 6.630 6.450 6.460 2,575,760 -0.18(-2.71%)
Nov 19, 2009 6.640 6.670 6.500 6.640 2,297,168 -0.05(-0.75%)
Nov 18, 2009 6.570 6.700 6.500 6.690 1,745,568 +0.11(+1.67%)
Nov 17, 2009 6.540 6.640 6.500 6.580 3,328,801 +0.00(+0.00%)
Nov 16, 2009 6.580 6.612 6.470 6.580 2,978,902 +0.13(+2.02%)
Nov 13, 2009 6.310 6.510 6.280 6.450 2,662,530 +0.13(+2.06%)
Nov 12, 2009 6.320 6.590 6.320 6.320 3,690,479 -0.05(-0.78%)
Nov 11, 2009 6.240 6.410 6.240 6.370 3,212,997 +0.09(+1.43%)
Nov 10, 2009 6.260 6.370 6.220 6.280 10,795,299 -0.23(-3.53%)
Nov 09, 2009 6.430 6.560 6.220 6.510 8,750,451 -0.07(-1.06%)
Nov 06, 2009 6.110 6.640 6.100 6.580 11,217,800 +0.50(+8.22%)
Nov 05, 2009 5.910 6.280 5.870 6.080 7,911,515 +0.21(+3.58%)
Nov 04, 2009 5.840 6.020 5.780 5.870 7,086,176 +0.07(+1.21%)
Nov 03, 2009 5.480 5.850 5.430 5.800 5,860,056 +0.29(+5.26%)
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.