Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.265 8.342 7.891 7.951 1,168,525 -0.40(-4.75%)
Apr 29, 2010 8.287 8.391 8.188 8.347 689,602 +0.15(+1.88%)
Apr 28, 2010 8.061 8.204 7.863 8.193 392,837 +0.17(+2.06%)
Apr 27, 2010 8.309 8.380 8.028 8.028 446,054 -0.39(-4.64%)
Apr 26, 2010 8.507 8.545 8.295 8.419 360,866 -0.17(-1.92%)
Apr 23, 2010 8.331 8.688 8.127 8.584 1,007,699 +0.31(+3.72%)
Apr 22, 2010 8.127 8.325 8.116 8.276 462,765 +0.09(+1.08%)
Apr 21, 2010 8.127 8.254 8.003 8.188 388,806 +0.01(+0.07%)
Apr 20, 2010 8.199 8.342 8.160 8.182 613,106 -0.06(-0.73%)
Apr 19, 2010 8.215 8.468 7.973 8.243 627,233 -0.01(-0.13%)
Apr 16, 2010 8.325 8.380 8.155 8.254 1,054,708 -0.14(-1.70%)
Apr 15, 2010 8.375 8.501 8.116 8.397 705,358 -0.02(-0.20%)
Apr 14, 2010 7.951 8.416 7.929 8.413 977,506 +0.51(+6.40%)
Apr 13, 2010 7.814 7.984 7.522 7.907 976,735 +0.09(+1.20%)
Apr 12, 2010 7.731 8.226 7.682 7.814 1,696,039 +0.05(+0.64%)
Apr 09, 2010 7.065 7.764 6.999 7.764 1,557,928 +0.67(+9.46%)
Apr 08, 2010 7.016 7.142 6.873 7.093 1,286,774 +0.01(+0.16%)
Apr 07, 2010 7.027 7.153 6.834 7.082 2,201,642 +0.28(+4.04%)
Apr 06, 2010 6.185 6.933 6.168 6.807 4,275,856 +0.26(+3.95%)
Apr 05, 2010 6.581 6.735 6.410 6.548 1,223,487 -0.06(-0.92%)
Apr 01, 2010 6.543 6.609 6.609 6.609 450,883 +0.04(+0.59%)
Mar 31, 2010 6.493 6.570 6.318 6.570 442,656 +0.06(+0.93%)
Mar 30, 2010 6.383 6.521 6.383 6.510 319,674 +0.12(+1.89%)
Mar 29, 2010 6.405 6.438 6.383 6.388 456,875 -0.05(-0.77%)
Mar 26, 2010 6.421 6.467 6.388 6.438 210,759 +0.01(+0.09%)
Mar 25, 2010 6.460 6.493 6.427 6.432 309,564 +0.01(+0.09%)
Mar 24, 2010 6.465 6.498 6.421 6.427 215,071 -0.02(-0.26%)
Mar 23, 2010 6.498 6.598 6.383 6.443 338,327 -0.01(-0.09%)
Mar 22, 2010 6.465 6.658 6.438 6.449 312,586 -0.03(-0.51%)
Mar 19, 2010 6.603 6.609 6.465 6.482 413,055 -0.13(-2.00%)
Mar 18, 2010 6.647 6.653 6.498 6.614 700,199 +0.01(+0.17%)
Mar 17, 2010 6.713 6.873 6.361 6.603 2,910,285 -0.11(-1.64%)
Mar 16, 2010 6.719 6.779 6.614 6.713 861,201 -0.02(-0.33%)
Mar 15, 2010 6.746 6.779 6.691 6.735 4,182,163 +0.61(+9.87%)
Mar 12, 2010 6.157 6.207 6.119 6.130 336,377 -0.06(-0.89%)
Mar 11, 2010 6.108 6.223 6.086 6.185 892,714 +0.05(+0.81%)
Mar 10, 2010 6.124 6.168 6.113 6.135 384,688 +0.02(+0.36%)
Mar 09, 2010 6.091 6.130 6.053 6.113 498,848 +0.01(+0.09%)
Mar 08, 2010 6.135 6.157 6.080 6.108 245,655 -0.01(-0.09%)
Mar 05, 2010 6.086 6.135 6.036 6.113 575,800 +0.03(+0.45%)
Mar 04, 2010 6.075 6.185 6.064 6.086 335,298 +0.01(+0.09%)
Mar 03, 2010 6.157 6.168 6.064 6.080 419,982 -0.11(-1.78%)
Mar 02, 2010 6.163 6.196 6.108 6.190 335,594 -0.01(-0.09%)
Mar 01, 2010 6.130 6.223 6.113 6.196 498,421 +0.06(+0.90%)
Feb 26, 2010 6.141 6.174 6.108 6.141 368,891 -0.04(-0.62%)
Feb 25, 2010 6.201 6.262 6.113 6.179 210,950 -0.08(-1.32%)
Feb 24, 2010 6.201 6.284 6.091 6.262 540,153 +0.06(+0.98%)
Feb 23, 2010 6.163 6.218 6.009 6.201 671,374 +0.03(+0.45%)
Feb 22, 2010 6.229 6.229 6.168 6.174 350,756 -0.05(-0.80%)
Feb 19, 2010 6.262 6.262 6.196 6.223 322,109 -0.02(-0.35%)
Feb 18, 2010 6.273 6.295 6.234 6.245 421,236 -0.04(-0.61%)
Feb 17, 2010 6.218 6.284 6.157 6.284 577,897 +0.08(+1.33%)
Feb 16, 2010 6.300 6.355 6.174 6.201 564,992 -0.09(-1.49%)
Feb 12, 2010 6.273 6.295 6.295 6.295 647,701 +0.01(+0.09%)
Feb 11, 2010 6.339 6.394 6.218 6.289 819,864 -0.04(-0.61%)
Feb 10, 2010 6.510 6.521 6.317 6.328 871,887 -0.21(-3.28%)
Feb 09, 2010 6.493 6.603 6.493 6.543 869,539 +0.02(+0.25%)
Feb 08, 2010 6.548 6.587 6.504 6.526 717,862 +0.01(+0.17%)
Feb 05, 2010 6.570 6.603 6.476 6.515 1,076,733 -0.04(-0.59%)
Feb 04, 2010 6.581 6.636 6.521 6.554 1,211,145 -0.09(-1.41%)
Feb 03, 2010 6.708 6.708 6.565 6.647 1,045,153 -0.06(-0.90%)
Feb 02, 2010 6.697 6.790 6.669 6.708 1,785,870 -0.04(-0.65%)
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.