Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.020 8.020 7.850 8.000 13,489 +0.00(+0.00%)
Feb 25, 2010 7.960 8.150 7.770 8.000 2,635 +0.03(+0.38%)
Feb 24, 2010 7.720 7.970 7.700 7.970 5,179 +0.19(+2.44%)
Feb 23, 2010 7.900 7.970 7.780 7.780 2,893 +0.07(+0.91%)
Feb 22, 2010 7.920 7.920 7.700 7.710 2,325 -0.15(-1.91%)
Feb 19, 2010 7.910 7.920 7.860 7.860 1,007 +0.04(+0.51%)
Feb 18, 2010 7.970 8.250 7.770 7.820 8,237 -0.08(-1.01%)
Feb 17, 2010 7.778 7.970 7.778 7.900 2,268 +0.11(+1.41%)
Feb 16, 2010 7.610 7.990 7.470 7.790 10,257 -0.05(-0.64%)
Feb 12, 2010 7.900 7.840 7.840 7.840 13,300 -0.11(-1.38%)
Feb 11, 2010 7.948 7.970 7.893 7.950 9,426 +0.06(+0.79%)
Feb 10, 2010 7.880 8.000 7.838 7.888 1,549 -0.06(-0.79%)
Feb 09, 2010 7.850 7.950 7.760 7.950 2,195 +0.00(+0.00%)
Feb 08, 2010 7.870 8.000 7.860 7.950 5,400 +0.04(+0.51%)
Feb 05, 2010 7.760 7.950 7.760 7.910 2,619 +0.03(+0.38%)
Feb 04, 2010 7.770 7.930 7.600 7.880 6,602 -0.07(-0.88%)
Feb 03, 2010 7.850 8.400 7.720 7.950 13,956 -0.05(-0.62%)
Feb 01, 2010 7.720 8.000 8.000 8.000 3,000 -0.01(-0.13%)
Jan 29, 2010 8.050 8.430 7.830 8.011 8,185 -0.65(-7.50%)
Jan 28, 2010 7.760 8.710 7.714 8.660 9,466 +0.89(+11.45%)
Jan 27, 2010 7.790 7.910 7.709 7.770 5,345 -0.04(-0.51%)
Jan 26, 2010 7.880 8.390 7.610 7.810 86,709 -0.14(-1.76%)
Jan 25, 2010 7.830 7.950 7.830 7.950 400 -0.05(-0.62%)
Jan 22, 2010 8.010 8.010 7.840 8.000 2,508 -0.05(-0.62%)
Jan 21, 2010 7.980 8.080 7.770 8.050 12,240 +0.09(+1.13%)
Jan 20, 2010 8.210 8.220 7.960 7.960 7,452 -0.19(-2.33%)
Jan 19, 2010 7.920 8.260 7.920 8.150 6,733 +0.25(+3.16%)
Jan 15, 2010 8.280 7.900 7.900 7.900 20,600 -0.26(-3.19%)
Jan 14, 2010 8.200 8.320 8.150 8.160 3,950 +0.06(+0.74%)
Jan 13, 2010 8.100 8.210 8.100 8.100 3,303 -0.02(-0.25%)
Jan 12, 2010 7.980 8.210 7.980 8.120 9,338 -0.09(-1.10%)
Jan 11, 2010 8.330 8.400 7.950 8.210 20,501 -0.17(-2.03%)
Jan 08, 2010 8.650 8.750 8.340 8.380 9,965 -0.38(-4.34%)
Jan 07, 2010 8.610 8.960 8.610 8.760 5,021 +0.03(+0.34%)
Jan 06, 2010 8.560 8.950 8.380 8.730 7,770 -0.49(-5.31%)
Jan 05, 2010 8.700 9.220 8.350 9.220 7,178 +0.49(+5.61%)
Jan 04, 2010 8.800 8.880 8.660 8.730 6,316 -0.69(-7.32%)
Dec 31, 2009 8.500 9.420 9.420 9.420 7,500 +0.88(+10.30%)
Dec 30, 2009 8.524 8.760 8.520 8.540 1,100 -0.24(-2.73%)
Dec 29, 2009 8.500 8.950 8.500 8.780 4,202 -0.04(-0.45%)
Dec 28, 2009 8.960 8.960 8.350 8.820 3,745 -0.02(-0.23%)
Dec 24, 2009 8.780 8.840 8.780 8.840 1,044 +0.19(+2.20%)
Dec 23, 2009 8.470 8.800 8.470 8.650 23,400 +0.11(+1.29%)
Dec 22, 2009 8.520 8.540 8.450 8.540 4,174 -0.16(-1.84%)
Dec 21, 2009 8.880 8.980 8.480 8.700 4,612 +0.44(+5.33%)
Dec 18, 2009 8.590 8.680 8.260 8.260 4,090 -0.42(-4.84%)
Dec 17, 2009 8.477 8.700 8.477 8.680 1,543 -0.01(-0.12%)
Dec 16, 2009 8.400 8.750 8.400 8.690 4,762 +0.24(+2.84%)
Dec 15, 2009 8.360 8.640 8.250 8.450 16,574 +0.17(+2.05%)
Dec 14, 2009 8.650 8.740 8.280 8.280 9,324 -0.28(-3.27%)
Dec 11, 2009 8.640 8.740 8.320 8.560 6,060 +0.10(+1.12%)
Dec 10, 2009 8.720 8.720 8.300 8.465 5,300 -0.09(-1.00%)
Dec 09, 2009 8.690 8.690 8.420 8.550 525 -0.27(-3.06%)
Dec 08, 2009 8.950 8.950 8.520 8.820 6,992 -0.13(-1.45%)
Dec 07, 2009 8.400 8.950 8.300 8.950 8,218 +0.31(+3.59%)
Dec 04, 2009 8.690 8.780 8.350 8.640 7,549 +0.35(+4.22%)
Dec 03, 2009 8.450 8.918 8.260 8.290 10,994 -0.46(-5.26%)
Dec 02, 2009 8.750 8.750 8.750 8.750 100 +0.15(+1.74%)
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.