Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.670 8.732 8.519 8.519 10,112,698 -0.19(-2.21%)
Apr 29, 2010 8.623 8.758 8.576 8.711 11,419,723 +0.20(+2.32%)
Apr 28, 2010 8.545 8.649 8.342 8.514 12,233,202 +0.04(+0.49%)
Apr 27, 2010 8.799 8.857 8.462 8.472 18,151,958 -0.57(-6.32%)
Apr 26, 2010 9.064 9.132 9.006 9.044 13,200,021 +0.07(+0.75%)
Apr 23, 2010 8.742 9.002 8.701 8.976 12,747,216 +0.20(+2.31%)
Apr 22, 2010 8.467 8.799 8.389 8.773 15,118,641 +0.21(+2.43%)
Apr 21, 2010 8.753 8.799 8.420 8.566 33,497 -0.12(-1.38%)
Apr 20, 2010 8.742 8.805 8.607 8.685 6,907 -0.02(-0.24%)
Apr 19, 2010 8.763 8.825 8.529 8.706 12,778,552 -0.15(-1.70%)
Apr 16, 2010 8.935 9.033 8.674 8.857 13,954,178 -0.22(-2.46%)
Apr 15, 2010 9.132 9.298 9.049 9.080 7,711,551 -0.21(-2.24%)
Apr 14, 2010 9.283 9.309 9.150 9.288 7,128,290 +0.11(+1.19%)
Apr 13, 2010 9.106 9.225 9.012 9.179 10,240,335 -0.04(-0.39%)
Apr 12, 2010 9.293 9.298 9.179 9.215 11,174,802 -0.11(-1.17%)
Apr 09, 2010 9.283 9.345 9.210 9.324 11,874,472 +0.08(+0.90%)
Apr 08, 2010 8.986 9.288 8.893 9.241 14,420,243 +0.14(+1.54%)
Apr 07, 2010 9.220 9.236 8.986 9.101 24,251,244 -0.13(-1.41%)
Apr 06, 2010 8.883 9.329 8.862 9.231 22,661,350 +0.27(+3.01%)
Apr 05, 2010 8.877 9.028 8.812 8.960 13,419,927 +0.18(+2.01%)
Apr 01, 2010 8.659 8.784 8.784 8.784 17,119,296 +0.32(+3.74%)
Mar 31, 2010 8.353 8.493 8.332 8.467 13,471,126 +0.10(+1.18%)
Mar 30, 2010 8.358 8.415 8.228 8.368 16,904,832 +0.14(+1.70%)
Mar 29, 2010 7.927 8.259 7.922 8.228 18,322,672 +0.47(+6.02%)
Mar 26, 2010 7.641 7.781 7.568 7.761 17,439,764 +0.15(+1.98%)
Mar 25, 2010 7.890 7.911 7.579 7.610 14,233,291 -0.15(-1.94%)
Mar 24, 2010 7.823 7.953 7.667 7.761 14,457,157 -0.17(-2.10%)
Mar 23, 2010 7.880 8.005 7.833 7.927 13,944,506 +0.10(+1.33%)
Mar 22, 2010 7.729 7.901 7.698 7.823 19,820,502 -0.10(-1.25%)
Mar 19, 2010 8.077 8.145 7.875 7.922 15,955,582 -0.16(-1.99%)
Mar 18, 2010 8.129 8.187 7.890 8.083 18,033,882 -0.11(-1.39%)
Mar 17, 2010 8.342 8.379 8.155 8.197 11,402,037 -0.04(-0.50%)
Mar 16, 2010 8.124 8.264 8.041 8.238 9,160,972 +0.17(+2.12%)
Mar 15, 2010 7.994 8.077 7.979 8.067 6,619,998 -0.04(-0.45%)
Mar 12, 2010 8.212 8.238 8.020 8.103 9,549,175 -0.06(-0.70%)
Mar 11, 2010 8.145 8.166 8.005 8.161 9,147,319 -0.01(-0.13%)
Mar 10, 2010 8.140 8.270 8.046 8.171 11,641,229 +0.09(+1.16%)
Mar 09, 2010 7.963 8.181 7.958 8.077 17,851,326 +0.07(+0.91%)
Mar 08, 2010 7.974 8.025 7.831 8.005 9,299,108 +0.03(+0.39%)
Mar 05, 2010 7.901 7.979 7.880 7.974 9,610,642 +0.18(+2.27%)
Mar 04, 2010 7.927 7.927 7.675 7.797 12,243,413 -0.04(-0.46%)
Mar 03, 2010 7.880 8.041 7.766 7.833 18,222,968 -0.05(-0.59%)
Mar 02, 2010 7.922 7.958 7.838 7.880 18,272,802 +0.03(+0.33%)
Mar 01, 2010 7.703 7.896 7.667 7.854 13,007,968 +0.19(+2.51%)
Feb 26, 2010 7.511 7.724 7.366 7.662 20,085,124 +0.20(+2.72%)
Feb 25, 2010 7.065 7.470 7.023 7.459 19,094,646 +0.26(+3.68%)
Feb 24, 2010 7.236 7.350 7.137 7.194 10,966,414 -0.03(-0.36%)
Feb 23, 2010 7.371 7.423 7.148 7.220 15,711,429 -0.21(-2.87%)
Feb 22, 2010 7.594 7.594 7.428 7.433 9,019,978 -0.10(-1.31%)
Feb 19, 2010 7.470 7.563 7.428 7.532 10,357,584 -0.04(-0.48%)
Feb 18, 2010 7.413 7.600 7.392 7.568 7,925,859 +0.08(+1.04%)
Feb 17, 2010 7.522 7.589 7.267 7.490 12,145,893 -0.02(-0.28%)
Feb 16, 2010 7.516 7.579 7.433 7.511 8,897,764 +0.19(+2.63%)
Feb 12, 2010 7.179 7.319 7.319 7.319 12,826,477 +0.03(+0.36%)
Feb 11, 2010 7.075 7.361 6.966 7.293 16,617,716 +0.29(+4.08%)
Feb 10, 2010 7.044 7.090 6.852 7.007 18,178,046 +0.04(+0.52%)
Feb 09, 2010 6.966 7.127 6.883 6.971 26,716,600 +0.22(+3.31%)
Feb 08, 2010 6.919 7.007 6.727 6.748 21,154,956 -0.19(-2.70%)
Feb 05, 2010 6.909 6.966 6.602 6.935 22,925,006 -0.01(-0.07%)
Feb 04, 2010 7.283 7.288 6.935 6.940 21,233,324 -0.50(-6.77%)
Feb 03, 2010 7.568 7.636 7.423 7.444 14,249,770 -0.09(-1.24%)
Feb 02, 2010 7.548 7.672 7.381 7.537 13,781,135 +0.19(+2.62%)
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.