Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.380 9.547 9.329 9.436 8,621,725 +0.06(+0.67%)
Feb 25, 2010 9.141 9.374 9.014 9.373 10,717,679 +0.13(+1.42%)
Feb 24, 2010 9.244 9.340 9.166 9.241 12,005,700 +0.05(+0.53%)
Feb 23, 2010 9.266 9.321 9.167 9.193 13,048,882 -0.13(-1.41%)
Feb 22, 2010 9.577 9.614 9.116 9.324 35,297,962 -0.20(-2.07%)
Feb 19, 2010 9.407 9.581 9.361 9.521 8,812,328 +0.08(+0.83%)
Feb 18, 2010 9.130 9.467 9.127 9.443 8,805,713 +0.23(+2.46%)
Feb 17, 2010 9.256 9.256 9.061 9.216 8,133,475 -0.05(-0.54%)
Feb 16, 2010 9.089 9.287 9.071 9.266 9,922,374 +0.24(+2.66%)
Feb 12, 2010 9.000 9.026 9.026 9.026 58,858,800 -0.03(-0.28%)
Feb 11, 2010 8.744 9.070 8.729 9.051 7,204,512 +0.27(+3.04%)
Feb 10, 2010 8.873 8.919 8.720 8.784 5,807,319 -0.09(-1.03%)
Feb 09, 2010 8.723 8.880 8.710 8.876 8,811,915 +0.18(+2.02%)
Feb 08, 2010 8.706 8.816 8.571 8.700 9,345,896 +0.01(+0.10%)
Feb 05, 2010 8.596 8.716 8.469 8.691 11,099,284 +0.07(+0.83%)
Feb 04, 2010 8.764 8.893 8.590 8.620 11,025,966 -0.23(-2.60%)
Feb 03, 2010 8.836 8.983 8.761 8.850 8,760,556 +0.01(+0.16%)
Feb 02, 2010 8.700 8.879 8.696 8.836 10,167,892 +0.12(+1.34%)
Feb 01, 2010 8.830 8.981 8.533 8.719 18,914,259 -0.17(-1.96%)
Jan 29, 2010 8.963 9.224 8.793 8.893 24,607,324 -0.11(-1.25%)
Jan 28, 2010 8.813 9.121 8.676 9.006 77,352,142 +1.72(+23.68%)
Jan 27, 2010 7.143 7.311 6.993 7.281 22,712,914 +0.15(+2.04%)
Jan 26, 2010 6.960 7.179 6.937 7.136 11,343,416 +0.12(+1.67%)
Jan 25, 2010 7.293 7.357 6.931 7.019 13,790,742 -0.25(-3.46%)
Jan 22, 2010 7.297 7.484 7.214 7.270 9,395,841 -0.04(-0.59%)
Jan 21, 2010 7.217 7.454 7.214 7.313 8,614,711 -0.01(-0.10%)
Jan 20, 2010 7.266 7.493 7.221 7.320 9,684,647 +0.01(+0.08%)
Jan 19, 2010 7.250 7.383 7.243 7.314 5,302,122 +0.04(+0.49%)
Jan 15, 2010 7.246 7.279 7.279 7.279 91,218,400 -0.01(-0.08%)
Jan 14, 2010 7.519 7.576 7.270 7.284 17,684,954 -0.42(-5.50%)
Jan 13, 2010 7.613 7.754 7.559 7.709 14,421,554 +0.23(+3.04%)
Jan 12, 2010 7.529 7.583 7.451 7.481 6,329,505 -0.12(-1.62%)
Jan 11, 2010 7.660 7.704 7.529 7.604 6,783,308 -0.01(-0.13%)
Jan 08, 2010 7.499 7.743 7.466 7.614 8,180,697 +0.13(+1.72%)
Jan 07, 2010 7.731 7.757 7.463 7.486 9,955,204 -0.13(-1.73%)
Jan 06, 2010 7.361 7.673 7.197 7.617 23,290,008 +0.26(+3.51%)
Jan 05, 2010 7.653 7.657 7.259 7.359 23,752,582 -0.28(-3.68%)
Jan 04, 2010 7.931 7.961 7.566 7.640 17,239,376 -0.23(-2.92%)
Dec 31, 2009 7.947 7.870 7.870 7.870 37,039,100 -0.08(-0.97%)
Dec 30, 2009 8.144 8.144 7.893 7.947 4,636,863 -0.19(-2.37%)
Dec 29, 2009 8.260 8.284 8.134 8.140 4,838,575 -0.05(-0.63%)
Dec 28, 2009 8.103 8.286 8.103 8.191 6,005,482 +0.06(+0.79%)
Dec 24, 2009 8.136 8.241 8.076 8.127 3,035,074 +0.01(+0.07%)
Dec 23, 2009 7.736 8.133 7.731 8.121 10,452,393 +0.46(+6.04%)
Dec 22, 2009 7.714 7.886 7.630 7.659 11,583,824 -0.05(-0.65%)
Dec 21, 2009 7.604 7.747 7.579 7.709 6,855,009 +0.10(+1.30%)
Dec 18, 2009 7.701 7.711 7.571 7.610 10,441,529 -0.07(-0.86%)
Dec 17, 2009 7.794 7.831 7.671 7.676 10,090,619 -0.19(-2.45%)
Dec 16, 2009 8.101 8.131 7.813 7.869 17,006,983 -0.26(-3.23%)
Dec 15, 2009 8.023 8.214 7.986 8.131 5,581,779 +0.07(+0.90%)
Dec 14, 2009 8.049 8.074 7.930 8.059 4,818,121 +0.10(+1.27%)
Dec 11, 2009 8.119 8.143 7.914 7.957 5,078,052 -0.15(-1.83%)
Dec 10, 2009 7.951 8.164 7.951 8.106 5,913,544 +0.11(+1.39%)
Dec 09, 2009 8.010 8.034 7.844 7.994 5,146,330 +0.01(+0.07%)
Dec 08, 2009 7.924 8.017 7.823 7.989 7,777,308 +0.00(+0.02%)
Dec 07, 2009 8.140 8.140 7.929 7.987 9,392,033 -0.05(-0.57%)
Dec 04, 2009 8.294 8.349 7.871 8.033 11,601,303 -0.25(-3.04%)
Dec 03, 2009 8.440 8.499 8.247 8.284 8,533,777 -0.14(-1.71%)
Dec 02, 2009 8.337 8.543 8.294 8.429 9,093,546 +0.11(+1.32%)
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.