MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.460 8.460 8.319 8.359 212,721 -0.09(-1.10%)
Feb 25, 2010 8.283 8.451 8.244 8.451 150,334 +0.03(+0.37%)
Feb 24, 2010 8.328 8.451 8.266 8.421 198,370 +0.11(+1.28%)
Feb 23, 2010 8.381 8.407 8.279 8.314 297,173 -0.08(-0.90%)
Feb 22, 2010 8.403 8.416 8.328 8.390 261,530 +0.00(+0.00%)
Feb 19, 2010 8.403 8.438 8.376 8.390 309,322 -0.01(-0.16%)
Feb 18, 2010 8.381 8.416 8.341 8.403 553,892 +0.04(+0.48%)
Feb 17, 2010 8.403 8.403 8.288 8.363 591,332 -0.04(-0.42%)
Feb 16, 2010 8.372 8.403 8.261 8.398 621,889 +0.11(+1.33%)
Feb 12, 2010 8.146 8.288 8.288 8.288 2,483,190 +0.61(+8.01%)
Feb 11, 2010 7.540 7.678 7.461 7.673 331,701 +0.08(+1.11%)
Feb 10, 2010 7.540 7.593 7.412 7.589 200,737 +0.03(+0.35%)
Feb 09, 2010 7.527 7.567 7.421 7.563 408,521 +0.15(+1.97%)
Feb 08, 2010 7.483 7.483 7.341 7.417 400,978 -0.05(-0.71%)
Feb 05, 2010 7.341 7.470 7.284 7.470 249,650 +0.12(+1.69%)
Feb 04, 2010 7.350 7.470 7.324 7.346 553,028 -0.08(-1.13%)
Feb 03, 2010 7.324 7.434 7.302 7.430 284,870 +0.05(+0.72%)
Feb 02, 2010 7.297 7.394 7.191 7.377 347,904 +0.06(+0.85%)
Feb 01, 2010 7.249 7.337 7.151 7.315 260,617 +0.08(+1.04%)
Jan 29, 2010 7.279 7.412 7.235 7.240 454,815 -0.03(-0.43%)
Jan 28, 2010 7.518 7.518 7.249 7.271 333,923 -0.26(-3.41%)
Jan 27, 2010 7.346 7.536 7.275 7.527 216,093 +0.12(+1.61%)
Jan 26, 2010 7.452 7.514 7.386 7.408 202,092 -0.09(-1.24%)
Jan 25, 2010 7.589 7.589 7.459 7.501 131,641 +0.00(+0.06%)
Jan 22, 2010 7.655 7.744 7.461 7.496 289,896 -0.18(-2.36%)
Jan 21, 2010 7.916 8.022 7.633 7.678 344,849 -0.25(-3.18%)
Jan 20, 2010 7.704 7.938 7.638 7.930 453,732 +0.14(+1.82%)
Jan 19, 2010 7.540 7.810 7.540 7.788 409,995 +0.24(+3.16%)
Jan 15, 2010 7.766 7.549 7.549 7.549 759,292 -0.18(-2.35%)
Jan 14, 2010 7.664 7.753 7.616 7.731 139,623 +0.05(+0.63%)
Jan 13, 2010 7.651 7.695 7.483 7.682 186,578 +0.04(+0.46%)
Jan 12, 2010 7.638 7.695 7.571 7.647 118,829 -0.07(-0.92%)
Jan 11, 2010 7.784 7.797 7.638 7.717 92,383 -0.04(-0.57%)
Jan 08, 2010 7.748 7.779 7.691 7.762 114,454 +0.01(+0.11%)
Jan 07, 2010 7.753 7.757 7.589 7.753 128,566 +0.02(+0.23%)
Jan 06, 2010 7.810 7.890 7.691 7.735 218,146 -0.10(-1.24%)
Jan 05, 2010 7.987 8.089 7.828 7.832 188,620 -0.19(-2.37%)
Jan 04, 2010 7.907 8.058 7.894 8.022 162,709 +0.19(+2.43%)
Dec 31, 2009 7.947 7.832 7.832 7.832 378,063 -0.14(-1.77%)
Dec 30, 2009 7.899 7.987 7.868 7.974 195,609 +0.04(+0.45%)
Dec 29, 2009 7.938 8.018 7.921 7.938 157,045 -0.00(-0.06%)
Dec 28, 2009 7.974 7.974 7.850 7.943 150,377 +0.02(+0.22%)
Dec 24, 2009 7.956 7.956 7.868 7.925 52,657 +0.02(+0.28%)
Dec 23, 2009 7.877 7.956 7.704 7.903 194,928 +0.05(+0.62%)
Dec 22, 2009 7.881 7.912 7.770 7.854 251,618 +0.01(+0.11%)
Dec 21, 2009 7.589 7.868 7.536 7.846 319,940 +0.28(+3.68%)
Dec 18, 2009 7.722 7.752 7.549 7.567 822,288 -0.07(-0.93%)
Dec 17, 2009 7.664 7.686 7.492 7.638 246,817 -0.06(-0.75%)
Dec 16, 2009 7.775 7.797 7.611 7.695 233,537 +0.00(+0.06%)
Dec 15, 2009 7.708 7.899 7.492 7.691 235,866 -0.06(-0.80%)
Dec 14, 2009 7.624 7.766 7.518 7.753 219,530 +0.20(+2.63%)
Dec 11, 2009 7.549 7.593 7.408 7.554 171,828 +0.01(+0.18%)
Dec 10, 2009 7.722 7.744 7.503 7.540 212,520 -0.13(-1.67%)
Dec 09, 2009 7.766 7.775 7.598 7.669 418,804 -0.11(-1.48%)
Dec 08, 2009 7.828 7.881 7.695 7.784 154,565 -0.08(-0.96%)
Dec 07, 2009 7.753 7.912 7.753 7.859 145,990 +0.08(+1.02%)
Dec 04, 2009 7.505 7.801 7.470 7.779 422,585 +0.43(+5.84%)
Dec 03, 2009 7.439 7.536 7.341 7.350 360,171 -0.03(-0.36%)
Dec 02, 2009 7.266 7.430 7.266 7.377 437,197 +0.14(+1.89%)
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.
TOP
Email a Story