Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.655 8.709 8.587 8.657 6,741,878 +0.00(+0.00%)
Feb 25, 2010 8.464 8.668 8.450 8.657 5,588,330 +0.04(+0.43%)
Feb 24, 2010 8.629 8.668 8.559 8.620 3,424,982 +0.05(+0.57%)
Feb 23, 2010 8.600 8.653 8.542 8.571 5,840,677 -0.03(-0.30%)
Feb 22, 2010 8.585 8.639 8.540 8.596 4,319,351 +0.04(+0.43%)
Feb 19, 2010 8.462 8.600 8.456 8.559 4,403,921 +0.04(+0.53%)
Feb 18, 2010 8.430 8.518 8.417 8.514 4,022,530 +0.10(+1.21%)
Feb 17, 2010 8.401 8.456 8.309 8.413 4,142,496 +0.03(+0.33%)
Feb 16, 2010 8.233 8.391 8.196 8.386 5,534,241 +0.22(+2.75%)
Feb 12, 2010 8.146 8.161 8.161 8.161 10,923,401 -0.06(-0.74%)
Feb 11, 2010 8.058 8.228 7.993 8.222 4,517,604 +0.12(+1.47%)
Feb 10, 2010 8.206 8.311 8.071 8.103 5,769,546 -0.14(-1.68%)
Feb 09, 2010 8.132 8.292 8.089 8.241 7,003,606 +0.22(+2.74%)
Feb 08, 2010 8.169 8.175 8.006 8.021 8,086,490 -0.15(-1.86%)
Feb 05, 2010 8.239 8.307 8.047 8.173 9,939,259 -0.03(-0.36%)
Feb 04, 2010 8.327 8.348 8.181 8.202 8,010,474 -0.17(-2.05%)
Feb 03, 2010 8.323 8.410 8.305 8.374 6,130,450 +0.01(+0.16%)
Feb 02, 2010 8.122 8.379 8.105 8.360 10,210,956 +0.28(+3.42%)
Feb 01, 2010 8.095 8.179 8.056 8.084 7,304,952 +0.01(+0.12%)
Jan 29, 2010 8.101 8.274 8.068 8.074 7,350,420 -0.00(-0.02%)
Jan 28, 2010 8.263 8.263 7.982 8.076 7,663,423 -0.15(-1.80%)
Jan 27, 2010 8.158 8.245 8.126 8.224 5,596,581 +0.02(+0.24%)
Jan 26, 2010 8.278 8.298 8.187 8.204 5,860,700 -0.10(-1.15%)
Jan 25, 2010 8.331 8.339 8.181 8.300 5,439,088 +0.02(+0.21%)
Jan 22, 2010 8.486 8.555 8.243 8.282 6,129,782 -0.19(-2.21%)
Jan 21, 2010 8.617 8.693 8.459 8.469 8,101,795 -0.15(-1.69%)
Jan 20, 2010 8.671 8.689 8.391 8.615 10,047,354 -0.11(-1.25%)
Jan 19, 2010 8.473 9.047 8.438 8.724 24,106,586 -0.20(-2.27%)
Jan 15, 2010 8.856 8.926 8.926 8.926 16,945,870 -0.09(-0.95%)
Jan 14, 2010 9.039 9.203 8.959 9.012 6,857,431 -0.08(-0.84%)
Jan 13, 2010 8.993 9.135 8.930 9.088 6,835,437 +0.12(+1.39%)
Jan 12, 2010 8.905 9.008 8.866 8.963 6,492,204 -0.00(-0.02%)
Jan 11, 2010 9.140 9.144 8.905 8.965 10,236,233 -0.18(-1.96%)
Jan 08, 2010 9.131 9.179 8.965 9.144 8,518,455 +0.09(+1.01%)
Jan 07, 2010 8.823 9.126 8.697 9.053 16,042,356 +0.15(+1.71%)
Jan 06, 2010 8.601 9.047 8.566 8.901 26,534,134 +0.55(+6.60%)
Jan 05, 2010 8.159 8.360 8.126 8.350 7,446,206 +0.17(+2.07%)
Jan 04, 2010 8.179 8.247 8.115 8.181 8,815,860 +0.08(+0.94%)
Dec 31, 2009 8.185 8.105 8.105 8.105 9,284,677 -0.07(-0.83%)
Dec 30, 2009 8.126 8.210 8.126 8.173 4,236,637 +0.00(+0.02%)
Dec 29, 2009 8.228 8.230 8.140 8.171 5,837,684 -0.04(-0.50%)
Dec 28, 2009 8.171 8.226 8.128 8.212 5,149,445 +0.09(+1.15%)
Dec 24, 2009 7.739 8.136 7.739 8.119 1,357,586 +0.04(+0.48%)
Dec 23, 2009 7.988 8.105 7.959 8.080 5,238,259 +0.08(+1.05%)
Dec 22, 2009 7.976 8.017 7.953 7.996 3,257,589 +0.05(+0.64%)
Dec 21, 2009 7.786 7.959 7.776 7.945 5,162,901 +0.17(+2.18%)
Dec 18, 2009 7.774 7.784 7.681 7.776 7,045,252 +0.04(+0.53%)
Dec 17, 2009 7.669 7.776 7.612 7.735 6,117,180 +0.01(+0.08%)
Dec 16, 2009 7.665 7.766 7.665 7.729 6,561,341 +0.07(+0.97%)
Dec 15, 2009 7.646 7.714 7.552 7.655 4,131,670 -0.01(-0.15%)
Dec 14, 2009 7.651 7.685 7.589 7.667 4,187,342 +0.07(+0.97%)
Dec 11, 2009 7.628 7.630 7.527 7.593 3,099,901 +0.04(+0.49%)
Dec 10, 2009 7.542 7.630 7.519 7.556 5,202,722 +0.03(+0.39%)
Dec 09, 2009 7.453 7.542 7.354 7.527 4,684,672 +0.04(+0.60%)
Dec 08, 2009 7.441 7.564 7.344 7.482 4,724,247 -0.05(-0.62%)
Dec 07, 2009 7.562 7.642 7.511 7.529 5,440,008 -0.05(-0.64%)
Dec 04, 2009 7.437 7.593 7.385 7.577 10,134,349 +0.22(+2.99%)
Dec 03, 2009 7.529 7.529 7.356 7.358 6,205,557 -0.08(-1.10%)
Dec 02, 2009 7.235 7.461 7.235 7.439 9,173,612 +0.20(+2.74%)
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.