Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.315 8.443 8.160 8.259 9,908,214 -0.01(-0.09%)
Feb 25, 2010 8.209 8.308 8.132 8.266 9,008,986 -0.07(-0.85%)
Feb 24, 2010 8.351 8.379 8.195 8.337 8,994,120 +0.02(+0.25%)
Feb 23, 2010 8.450 8.499 8.301 8.315 7,701,333 -0.16(-1.92%)
Feb 22, 2010 8.683 8.683 8.435 8.478 6,895,352 -0.13(-1.48%)
Feb 19, 2010 8.443 8.605 8.372 8.605 9,491,198 +0.11(+1.25%)
Feb 18, 2010 8.464 8.563 8.435 8.499 10,305,513 +0.00(+0.00%)
Feb 17, 2010 8.428 8.506 8.322 8.499 15,762,859 +0.13(+1.52%)
Feb 16, 2010 8.414 8.435 8.259 8.372 26,485,742 +0.06(+0.68%)
Feb 12, 2010 8.330 8.315 8.315 8.315 15,327,446 -0.13(-1.51%)
Feb 11, 2010 8.407 8.464 8.294 8.443 11,505,351 +0.01(+0.08%)
Feb 10, 2010 8.584 8.584 8.337 8.435 11,538,170 -0.13(-1.57%)
Feb 09, 2010 8.435 8.711 8.407 8.570 13,333,003 +0.27(+3.23%)
Feb 08, 2010 8.337 8.471 8.238 8.301 7,428,752 +0.01(+0.17%)
Feb 05, 2010 8.351 8.443 8.096 8.287 13,800,300 -0.08(-0.93%)
Feb 04, 2010 9.022 9.064 8.351 8.365 23,335,846 -0.75(-8.22%)
Feb 03, 2010 9.177 9.312 9.078 9.114 4,765,312 -0.16(-1.68%)
Feb 02, 2010 9.100 9.290 9.015 9.269 5,909,847 +0.23(+2.54%)
Feb 01, 2010 8.944 9.121 8.817 9.040 8,206,387 +0.12(+1.31%)
Jan 29, 2010 9.036 9.064 8.859 8.923 19,389,786 -0.04(-0.39%)
Jan 28, 2010 9.107 9.177 8.958 8.958 12,481,937 -0.14(-1.55%)
Jan 27, 2010 9.234 9.241 8.831 9.100 16,945,204 -0.13(-1.45%)
Jan 26, 2010 9.403 9.403 9.202 9.234 6,835,657 -0.24(-2.54%)
Jan 25, 2010 9.319 9.524 9.244 9.474 8,778,614 +0.28(+3.00%)
Jan 22, 2010 9.460 9.516 9.184 9.199 9,244,606 -0.25(-2.62%)
Jan 21, 2010 9.700 9.820 9.382 9.446 8,588,918 -0.24(-2.48%)
Jan 20, 2010 9.891 9.891 9.580 9.686 8,805,042 -0.30(-2.97%)
Jan 19, 2010 9.912 10.05 9.799 9.983 6,651,589 +0.06(+0.64%)
Jan 15, 2010 9.905 9.919 9.919 9.919 7,910,081 -0.04(-0.35%)
Jan 14, 2010 9.905 10.06 9.891 9.954 6,115,958 +0.01(+0.07%)
Jan 13, 2010 9.707 9.990 9.686 9.947 7,768,610 +0.26(+2.70%)
Jan 12, 2010 9.750 9.799 9.658 9.686 8,072,508 -0.11(-1.15%)
Jan 11, 2010 9.728 9.898 9.721 9.799 12,196,228 +0.06(+0.65%)
Jan 08, 2010 9.460 9.764 9.432 9.735 7,993,610 +0.27(+2.84%)
Jan 07, 2010 9.446 9.594 9.290 9.467 23,841,570 +0.01(+0.07%)
Jan 06, 2010 9.502 9.707 9.453 9.460 10,626,108 -0.10(-1.03%)
Jan 05, 2010 9.658 9.778 9.538 9.559 7,209,120 -0.10(-1.02%)
Jan 04, 2010 9.453 9.679 9.453 9.658 6,507,644 +0.25(+2.70%)
Dec 31, 2009 9.651 9.403 9.403 9.403 4,925,471 -0.25(-2.63%)
Dec 30, 2009 9.651 9.658 9.538 9.658 3,538,592 -0.01(-0.07%)
Dec 29, 2009 9.834 9.856 9.658 9.665 5,300,210 -0.18(-1.87%)
Dec 28, 2009 9.820 9.870 9.750 9.848 3,909,859 +0.04(+0.36%)
Dec 24, 2009 9.806 9.877 9.750 9.813 2,157,000 -0.01(-0.07%)
Dec 23, 2009 9.679 9.841 9.622 9.820 5,532,781 +0.17(+1.76%)
Dec 22, 2009 9.792 9.834 9.566 9.651 6,332,409 -0.16(-1.66%)
Dec 21, 2009 9.764 9.891 9.721 9.813 4,949,065 +0.09(+0.94%)
Dec 18, 2009 9.820 9.979 9.700 9.721 8,960,449 -0.01(-0.07%)
Dec 17, 2009 9.764 9.891 9.601 9.728 7,660,950 +0.01(+0.14%)
Dec 16, 2009 9.743 9.919 9.615 9.714 10,293,136 +0.06(+0.59%)
Dec 15, 2009 9.410 9.764 9.347 9.658 15,039,379 +0.15(+1.56%)
Dec 14, 2009 9.403 9.531 9.389 9.509 7,976,324 +0.27(+2.91%)
Dec 11, 2009 8.979 9.241 8.895 9.241 7,237,039 +0.24(+2.67%)
Dec 10, 2009 8.888 9.071 8.831 9.001 10,573,274 +0.01(+0.08%)
Dec 09, 2009 9.114 9.142 8.874 8.994 8,208,985 -0.10(-1.09%)
Dec 08, 2009 9.297 9.319 9.050 9.093 7,499,327 -0.30(-3.16%)
Dec 07, 2009 9.453 9.531 9.361 9.389 6,867,388 -0.05(-0.52%)
Dec 04, 2009 9.333 9.453 9.156 9.439 18,013,494 +0.25(+2.77%)
Dec 03, 2009 9.234 9.326 9.124 9.184 6,615,755 -0.04(-0.46%)
Dec 02, 2009 9.297 9.432 9.181 9.227 8,608,760 -0.06(-0.61%)
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.