Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.099 9.162 8.747 8.794 94,007 -0.33(-3.61%)
Apr 29, 2010 9.013 9.233 8.896 9.123 109,742 +0.15(+1.66%)
Apr 28, 2010 8.990 9.123 8.876 8.974 91,265 -0.02(-0.17%)
Apr 27, 2010 9.005 9.248 8.982 8.990 148,904 -0.10(-1.12%)
Apr 26, 2010 9.209 9.280 8.927 9.092 235,137 -0.07(-0.77%)
Apr 23, 2010 8.880 9.217 8.708 9.162 154,481 +0.28(+3.17%)
Apr 22, 2010 8.708 8.966 8.590 8.880 94,965 +0.13(+1.52%)
Apr 21, 2010 8.912 8.919 8.716 8.747 185,108 -0.11(-1.24%)
Apr 20, 2010 8.637 8.904 8.602 8.857 90,670 +0.26(+3.01%)
Apr 19, 2010 8.457 8.645 8.457 8.598 244,771 +0.07(+0.84%)
Apr 16, 2010 8.528 8.865 8.473 8.527 360,738 -0.04(-0.47%)
Apr 15, 2010 8.136 8.700 8.136 8.567 313,976 +0.38(+4.64%)
Apr 14, 2010 7.854 8.277 7.854 8.187 238,847 +0.34(+4.34%)
Apr 13, 2010 7.831 7.854 7.807 7.847 565,187 +0.01(+0.10%)
Apr 12, 2010 7.854 7.870 7.792 7.839 175,075 +0.01(+0.10%)
Apr 09, 2010 7.862 7.886 7.800 7.831 216,392 +0.00(+0.00%)
Apr 08, 2010 7.839 7.870 7.670 7.831 373,747 -0.02(-0.20%)
Apr 07, 2010 7.831 7.995 7.760 7.847 644,372 +0.00(+0.00%)
Apr 06, 2010 7.831 7.870 7.792 7.847 418,584 +0.03(+0.40%)
Apr 05, 2010 7.729 7.862 7.721 7.815 248,205 +0.09(+1.11%)
Apr 01, 2010 7.745 7.729 7.729 7.729 161,029 +0.00(+0.00%)
Mar 31, 2010 7.713 7.878 7.713 7.729 252,733 -0.05(-0.70%)
Mar 30, 2010 7.972 8.011 7.737 7.784 357,350 -0.19(-2.36%)
Mar 29, 2010 8.042 8.042 7.925 7.972 241,576 +0.02(+0.20%)
Mar 26, 2010 8.379 8.449 7.894 7.956 341,978 -0.45(-5.31%)
Mar 25, 2010 8.692 8.692 8.395 8.403 162,276 -0.18(-2.10%)
Mar 24, 2010 8.849 8.919 8.575 8.583 89,946 -0.27(-3.01%)
Mar 23, 2010 8.836 8.966 8.692 8.849 216,221 -0.01(-0.09%)
Mar 22, 2010 8.465 8.865 8.465 8.857 64,299 +0.31(+3.57%)
Mar 19, 2010 8.771 8.919 8.457 8.551 158,005 -0.28(-3.19%)
Mar 18, 2010 8.622 8.912 8.622 8.833 66,174 +0.07(+0.80%)
Mar 17, 2010 8.606 9.053 8.520 8.763 307,967 +0.23(+2.66%)
Mar 16, 2010 8.614 8.614 8.410 8.536 65,324 -0.02(-0.27%)
Mar 15, 2010 8.512 8.575 8.403 8.559 81,498 +0.11(+1.30%)
Mar 12, 2010 8.543 8.567 8.301 8.449 154,766 -0.10(-1.19%)
Mar 11, 2010 8.653 8.653 8.488 8.551 76,259 -0.09(-1.00%)
Mar 10, 2010 8.708 8.755 8.496 8.637 101,692 -0.03(-0.36%)
Mar 09, 2010 8.512 8.700 8.512 8.669 126,880 +0.13(+1.56%)
Mar 08, 2010 8.630 8.645 8.520 8.536 140,835 -0.06(-0.73%)
Mar 05, 2010 8.551 8.614 8.528 8.598 135,889 +0.06(+0.73%)
Mar 04, 2010 8.567 8.583 8.027 8.536 65,402 -0.02(-0.18%)
Mar 03, 2010 8.567 8.716 8.481 8.551 104,568 -0.04(-0.46%)
Mar 02, 2010 8.606 8.786 8.512 8.590 263,606 +0.02(+0.18%)
Mar 01, 2010 8.238 8.590 8.128 8.575 199,130 +0.33(+3.99%)
Feb 26, 2010 8.262 8.363 8.027 8.246 130,276 +0.02(+0.19%)
Feb 25, 2010 8.019 8.348 8.019 8.230 122,070 +0.13(+1.55%)
Feb 24, 2010 7.956 8.457 7.917 8.105 132,409 +0.16(+1.97%)
Feb 23, 2010 7.940 8.089 7.753 7.948 128,530 +0.03(+0.40%)
Feb 22, 2010 7.862 7.948 7.737 7.917 45,420 +0.06(+0.80%)
Feb 19, 2010 7.878 7.901 7.815 7.854 56,107 -0.02(-0.30%)
Feb 18, 2010 7.870 7.909 7.831 7.878 46,144 +0.02(+0.25%)
Feb 17, 2010 7.776 7.862 7.753 7.858 108,559 +0.16(+2.09%)
Feb 16, 2010 7.682 7.825 7.604 7.698 62,032 +0.05(+0.72%)
Feb 12, 2010 7.737 7.643 7.643 7.643 63,211 -0.15(-1.91%)
Feb 11, 2010 7.674 7.800 7.549 7.792 219,698 +0.13(+1.74%)
Feb 10, 2010 7.737 7.737 7.604 7.659 74,049 -0.14(-1.81%)
Feb 09, 2010 7.839 7.856 7.674 7.800 156,051 +0.07(+0.91%)
Feb 08, 2010 7.565 7.901 7.541 7.729 193,258 +0.13(+1.65%)
Feb 05, 2010 7.369 7.666 7.283 7.604 170,221 +0.17(+2.32%)
Feb 04, 2010 7.541 7.557 7.345 7.431 164,300 -0.23(-2.97%)
Feb 03, 2010 7.455 7.659 7.455 7.659 128,666 +0.12(+1.56%)
Feb 02, 2010 7.588 7.768 7.456 7.541 223,319 -0.08(-1.03%)
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.