Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.810 9.876 9.704 9.732 106,822,624 -0.08(-0.79%)
Feb 25, 2010 9.743 9.832 9.666 9.810 96,400,136 -0.07(-0.67%)
Feb 24, 2010 9.838 9.993 9.760 9.876 122,123,480 +0.08(+0.79%)
Feb 23, 2010 9.893 9.948 9.765 9.799 86,329,448 -0.16(-1.56%)
Feb 22, 2010 9.971 10.06 9.860 9.954 104,594,256 -0.02(-0.22%)
Feb 19, 2010 9.882 10.04 9.832 9.976 91,353,920 +0.22(+2.25%)
Feb 18, 2010 9.804 9.843 9.732 9.757 103,001,128 -0.04(-0.42%)
Feb 17, 2010 9.899 9.904 9.721 9.799 105,049,008 -0.03(-0.28%)
Feb 16, 2010 9.960 10.03 9.765 9.826 114,115,328 -0.04(-0.45%)
Feb 12, 2010 9.899 9.871 9.871 9.871 90,780,872 -0.04(-0.39%)
Feb 11, 2010 9.843 9.998 9.771 9.910 98,626,616 +0.07(+0.73%)
Feb 10, 2010 9.937 9.971 9.778 9.838 108,120,752 -0.08(-0.78%)
Feb 09, 2010 9.910 10.06 9.788 9.915 127,991,072 +0.04(+0.39%)
Feb 08, 2010 9.932 9.982 9.826 9.876 100,315,856 -0.08(-0.84%)
Feb 05, 2010 9.932 10.08 9.760 9.960 163,019,024 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.987 9.998 169,908,720 -0.33(-3.17%)
Feb 03, 2010 10.36 10.45 10.21 10.33 205,567,968 -0.25(-2.36%)
Feb 02, 2010 10.37 10.62 10.32 10.57 123,022,496 +0.26(+2.50%)
Feb 01, 2010 10.33 10.44 10.28 10.32 71,634,104 +0.06(+0.59%)
Jan 29, 2010 10.28 10.43 10.18 10.26 101,969,760 +0.02(+0.16%)
Jan 28, 2010 10.48 10.50 10.23 10.24 92,681,720 -0.20(-1.95%)
Jan 27, 2010 10.32 10.49 10.26 10.44 99,358,496 +0.12(+1.17%)
Jan 26, 2010 10.29 10.39 10.24 10.32 79,328,568 -0.04(-0.37%)
Jan 25, 2010 10.57 10.58 10.35 10.36 89,648,048 -0.06(-0.58%)
Jan 22, 2010 10.59 10.95 10.39 10.42 112,273,064 -0.15(-1.46%)
Jan 21, 2010 11.01 11.07 10.54 10.57 140,416,944 -0.38(-3.51%)
Jan 20, 2010 11.02 11.19 10.92 10.96 144,179,248 -0.03(-0.30%)
Jan 19, 2010 10.73 11.03 10.72 10.99 142,520,816 +0.28(+2.62%)
Jan 15, 2010 10.68 10.71 10.71 10.71 139,410,720 +0.06(+0.57%)
Jan 14, 2010 10.55 10.72 10.51 10.65 86,000,952 +0.09(+0.88%)
Jan 13, 2010 10.37 10.61 10.37 10.56 108,282,824 +0.24(+2.34%)
Jan 12, 2010 10.33 10.44 10.24 10.32 75,093,832 -0.03(-0.32%)
Jan 11, 2010 10.35 10.42 10.26 10.35 59,036,156 +0.08(+0.80%)
Jan 08, 2010 10.23 10.28 10.18 10.27 55,327,528 +0.08(+0.81%)
Jan 07, 2010 10.24 10.26 10.15 10.18 71,737,728 -0.04(-0.38%)
Jan 06, 2010 10.26 10.34 10.17 10.22 75,334,016 -0.03(-0.32%)
Jan 05, 2010 10.40 10.40 10.20 10.26 78,914,168 -0.15(-1.43%)
Jan 04, 2010 10.04 10.41 10.02 10.40 94,768,232 +0.41(+4.07%)
Dec 31, 2009 10.11 9.998 9.998 9.998 46,717,016 -0.17(-1.68%)
Dec 30, 2009 10.16 10.22 10.10 10.17 33,270,538 -0.03(-0.32%)
Dec 29, 2009 10.23 10.28 10.19 10.20 35,782,280 -0.04(-0.38%)
Dec 28, 2009 10.27 10.29 10.18 10.24 35,386,056 +0.02(+0.16%)
Dec 24, 2009 10.26 10.27 10.17 10.22 23,534,936 +0.01(+0.11%)
Dec 23, 2009 10.31 10.33 10.18 10.21 50,877,560 -0.02(-0.16%)
Dec 22, 2009 10.33 10.37 10.19 10.23 65,307,096 +0.00(+0.00%)
Dec 21, 2009 10.11 10.38 10.10 10.23 71,214,056 +0.17(+1.69%)
Dec 18, 2009 10.09 10.16 10.03 10.06 113,271,048 +0.04(+0.44%)
Dec 17, 2009 10.10 10.10 9.926 10.01 80,595,760 -0.08(-0.82%)
Dec 16, 2009 10.10 10.20 10.06 10.10 72,962,856 +0.04(+0.44%)
Dec 15, 2009 10.04 10.15 9.981 10.05 63,001,092 -0.06(-0.60%)
Dec 14, 2009 10.10 10.12 9.998 10.11 93,211,960 +0.05(+0.55%)
Dec 11, 2009 10.10 10.16 10.04 10.06 56,196,724 -0.01(-0.11%)
Dec 10, 2009 10.15 10.17 10.03 10.07 66,032,096 +0.04(+0.44%)
Dec 09, 2009 9.910 10.04 9.822 10.03 133,229,392 +0.26(+2.70%)
Dec 08, 2009 9.921 9.932 9.690 9.761 145,521,504 -0.16(-1.66%)
Dec 07, 2009 10.16 10.21 9.915 9.926 138,369,344 -0.24(-2.33%)
Dec 04, 2009 10.35 10.42 10.13 10.16 91,064,328 -0.08(-0.80%)
Dec 03, 2009 10.35 10.38 10.22 10.24 74,646,824 -0.05(-0.53%)
Dec 02, 2009 10.41 10.44 10.16 10.30 86,706,576 -0.06(-0.58%)
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.