Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.574 8.628 8.516 8.516 22,268,012 -0.08(-0.94%)
Feb 25, 2010 8.316 8.639 8.208 8.597 33,962,592 +0.16(+1.92%)
Feb 24, 2010 8.366 8.447 8.308 8.435 12,564,910 +0.08(+0.92%)
Feb 23, 2010 8.493 8.523 8.335 8.358 17,784,674 -0.16(-1.86%)
Feb 22, 2010 8.508 8.582 8.478 8.516 12,236,225 +0.00(+0.05%)
Feb 19, 2010 8.439 8.535 8.428 8.512 13,359,078 +0.03(+0.41%)
Feb 18, 2010 8.327 8.501 8.308 8.478 15,850,133 +0.10(+1.24%)
Feb 17, 2010 8.366 8.447 8.335 8.374 17,581,188 +0.06(+0.70%)
Feb 16, 2010 8.281 8.327 8.223 8.316 10,934,899 +0.08(+1.03%)
Feb 12, 2010 8.219 8.231 8.231 8.231 23,766,222 -0.03(-0.37%)
Feb 11, 2010 8.154 8.285 8.138 8.262 14,272,805 +0.08(+0.99%)
Feb 10, 2010 8.200 8.246 8.162 8.181 12,008,227 -0.02(-0.21%)
Feb 09, 2010 8.210 8.214 8.137 8.198 13,220,378 +0.11(+1.38%)
Feb 08, 2010 8.121 8.175 8.037 8.087 16,227,189 -0.04(-0.47%)
Feb 05, 2010 8.114 8.194 8.056 8.125 20,595,068 +0.01(+0.09%)
Feb 04, 2010 8.214 8.302 8.106 8.118 27,501,582 -0.14(-1.67%)
Feb 03, 2010 8.267 8.317 8.225 8.256 17,671,162 -0.04(-0.51%)
Feb 02, 2010 8.267 8.344 8.175 8.298 18,308,282 +0.07(+0.89%)
Feb 01, 2010 8.260 8.325 8.210 8.225 16,309,661 +0.00(+0.05%)
Jan 29, 2010 8.191 8.290 8.179 8.221 18,406,538 +0.03(+0.42%)
Jan 28, 2010 8.175 8.321 8.148 8.187 14,639,459 -0.07(-0.88%)
Jan 27, 2010 8.290 8.344 8.160 8.260 20,281,008 -0.03(-0.32%)
Jan 26, 2010 8.302 8.379 8.260 8.286 18,821,048 -0.08(-1.01%)
Jan 25, 2010 8.367 8.405 8.309 8.371 24,773,464 +0.02(+0.23%)
Jan 22, 2010 8.229 8.425 8.191 8.352 37,736,576 +0.10(+1.16%)
Jan 21, 2010 8.244 8.375 8.214 8.256 38,533,408 -0.03(-0.32%)
Jan 20, 2010 8.068 8.300 8.010 8.283 31,586,952 +0.19(+2.37%)
Jan 19, 2010 7.930 8.098 7.922 8.091 22,198,150 +0.14(+1.79%)
Jan 15, 2010 7.922 7.949 7.949 7.949 43,089,212 +0.03(+0.44%)
Jan 14, 2010 7.887 7.941 7.845 7.914 17,008,372 +0.00(+0.00%)
Jan 13, 2010 7.983 8.018 7.757 7.914 22,870,422 -0.03(-0.39%)
Jan 12, 2010 7.849 8.029 7.828 7.945 28,505,206 +0.14(+1.82%)
Jan 11, 2010 7.757 7.818 7.726 7.803 19,492,006 +0.03(+0.39%)
Jan 08, 2010 7.849 7.849 7.719 7.772 27,341,332 -0.07(-0.93%)
Jan 07, 2010 7.769 7.853 7.698 7.845 27,543,774 +0.08(+0.99%)
Jan 06, 2010 7.765 7.803 7.676 7.769 32,757,750 +0.00(+0.05%)
Jan 05, 2010 7.864 7.884 7.738 7.765 25,941,438 -0.09(-1.17%)
Jan 04, 2010 7.876 7.922 7.841 7.857 16,576,685 -0.02(-0.24%)
Dec 31, 2009 7.849 7.876 7.876 7.876 35,753,536 +0.02(+0.20%)
Dec 30, 2009 7.845 7.899 7.830 7.861 9,034,311 +0.02(+0.24%)
Dec 29, 2009 7.945 7.987 7.834 7.841 14,555,173 -0.11(-1.40%)
Dec 28, 2009 7.945 7.972 7.861 7.953 10,980,836 +0.03(+0.39%)
Dec 24, 2009 7.941 7.976 7.891 7.922 4,918,341 -0.00(-0.05%)
Dec 23, 2009 7.945 8.006 7.907 7.926 12,961,695 +0.02(+0.29%)
Dec 22, 2009 7.884 7.937 7.853 7.903 12,446,892 +0.09(+1.13%)
Dec 21, 2009 7.780 7.903 7.734 7.815 26,036,482 +0.09(+1.19%)
Dec 18, 2009 7.815 7.872 7.699 7.723 37,944,880 -0.08(-1.08%)
Dec 17, 2009 7.849 7.903 7.792 7.807 29,341,034 -0.06(-0.71%)
Dec 16, 2009 7.738 7.987 7.715 7.863 43,633,988 +0.13(+1.66%)
Dec 15, 2009 7.665 7.742 7.627 7.734 33,595,076 +0.09(+1.20%)
Dec 14, 2009 7.669 7.680 7.588 7.642 32,926,556 -0.04(-0.55%)
Dec 11, 2009 7.723 7.765 7.661 7.684 30,506,334 -0.01(-0.15%)
Dec 10, 2009 7.692 7.746 7.627 7.696 36,077,708 +0.01(+0.15%)
Dec 09, 2009 7.757 7.757 7.535 7.684 71,365,128 -0.04(-0.50%)
Dec 08, 2009 7.688 7.914 7.462 7.723 200,894,944 -1.04(-11.90%)
Dec 07, 2009 8.628 8.812 8.590 8.766 25,862,894 +0.13(+1.56%)
Dec 04, 2009 8.578 8.741 8.536 8.632 32,304,622 +0.10(+1.17%)
Dec 03, 2009 8.724 8.724 8.520 8.532 20,825,626 -0.18(-2.03%)
Dec 02, 2009 8.827 8.835 8.693 8.708 22,098,462 -0.07(-0.83%)
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.