MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.178 8.216 7.926 7.928 637,990,912 -0.23(-2.81%)
Apr 29, 2010 7.987 8.199 7.956 8.158 656,746,048 +0.21(+2.69%)
Apr 28, 2010 7.994 8.017 7.786 7.944 891,164,864 -0.01(-0.17%)
Apr 27, 2010 8.116 8.133 7.911 7.957 833,775,104 -0.23(-2.77%)
Apr 26, 2010 8.256 8.274 8.144 8.184 562,993,664 -0.04(-0.49%)
Apr 23, 2010 8.138 8.265 8.108 8.224 937,297,664 +0.13(+1.64%)
Apr 22, 2010 7.842 8.100 7.780 8.092 932,235,712 +0.22(+2.80%)
Apr 21, 2010 7.859 7.903 7.766 7.872 1,154,625,152 +0.44(+5.98%)
Apr 20, 2010 7.547 7.569 7.378 7.427 858,167,616 -0.08(-1.00%)
Apr 19, 2010 7.501 7.528 7.342 7.503 666,236,224 -0.01(-0.13%)
Apr 16, 2010 7.548 7.626 7.426 7.513 882,715,392 -0.05(-0.61%)
Apr 15, 2010 7.464 7.562 7.455 7.559 442,253,568 +0.10(+1.31%)
Apr 14, 2010 7.448 7.464 7.412 7.461 474,722,368 +0.10(+1.34%)
Apr 13, 2010 7.344 7.373 7.322 7.362 359,194,784 +0.00(+0.06%)
Apr 12, 2010 7.355 7.381 7.343 7.358 391,670,400 +0.02(+0.21%)
Apr 09, 2010 7.331 7.345 7.302 7.342 393,032,448 +0.06(+0.77%)
Apr 08, 2010 7.301 7.335 7.228 7.286 673,560,832 -0.02(-0.27%)
Apr 07, 2010 7.279 7.346 7.247 7.306 738,462,848 +0.03(+0.44%)
Apr 06, 2010 7.233 7.295 7.197 7.274 524,816,672 +0.03(+0.44%)
Apr 05, 2010 7.135 7.243 7.129 7.242 801,830,080 +0.08(+1.07%)
Apr 01, 2010 7.209 7.249 7.068 7.166 670,550,528 +0.03(+0.41%)
Mar 31, 2010 7.151 7.185 7.120 7.136 3,545,494,016 -0.03(-0.36%)
Mar 30, 2010 7.185 7.211 7.113 7.162 46,221,312 +0.11(+1.49%)
Mar 29, 2010 7.075 7.102 7.034 7.057 156,822,528 +0.05(+0.65%)
Mar 26, 2010 6.952 7.044 6.940 7.012 981,170,176 +0.13(+1.88%)
Mar 25, 2010 7.012 7.014 6.870 6.883 169,501,184 -0.08(-1.19%)
Mar 24, 2010 6.913 6.990 6.909 6.965 626,383,360 +0.03(+0.44%)
Mar 23, 2010 6.852 6.947 6.805 6.935 664,672,256 +0.11(+1.61%)
Mar 22, 2010 6.695 6.863 6.685 6.825 3,757,568,512 +0.08(+1.12%)
Mar 19, 2010 6.826 6.840 6.718 6.749 310,784,512 -0.07(-1.07%)
Mar 18, 2010 6.805 6.832 6.760 6.822 2,816,487,936 +0.02(+0.24%)
Mar 17, 2010 6.829 6.877 6.780 6.806 3,712,595,200 -0.01(-0.15%)
Mar 16, 2010 6.808 6.832 6.757 6.816 3,679,262,464 +0.02(+0.27%)
Mar 15, 2010 6.844 6.848 6.688 6.797 4,062,863,616 -0.08(-1.22%)
Mar 12, 2010 6.904 6.915 6.855 6.881 3,427,470,080 +0.03(+0.49%)
Mar 11, 2010 6.799 6.848 6.781 6.848 3,340,012,544 +0.02(+0.29%)
Mar 10, 2010 6.797 6.847 6.778 6.828 613,520,384 +0.06(+0.82%)
Mar 09, 2010 6.629 6.832 6.617 6.772 3,281,256,960 +0.12(+1.80%)
Mar 08, 2010 6.681 6.683 6.628 6.653 3,539,154,944 +0.00(+0.06%)
Mar 05, 2010 6.527 6.672 6.518 6.649 3,111,343,616 +0.25(+3.91%)
Mar 04, 2010 6.355 6.405 6.335 6.399 3,013,509,888 +0.04(+0.66%)
Mar 03, 2010 6.345 6.373 6.314 6.357 3,063,001,600 +0.01(+0.23%)
Mar 02, 2010 6.375 6.402 6.308 6.342 369,243,136 -0.00(-0.07%)
Mar 01, 2010 6.248 6.362 6.239 6.346 233,792,000 +0.13(+2.14%)
Feb 26, 2010 6.146 6.230 6.134 6.214 4,177,775,872 +0.08(+1.30%)
Feb 25, 2010 5.994 6.160 5.979 6.134 1,180,819,968 +0.04(+0.67%)
Feb 24, 2010 6.020 6.117 6.008 6.093 3,791,708,160 +0.11(+1.83%)
Feb 23, 2010 6.073 6.114 5.943 5.984 439,619,584 -0.10(-1.68%)
Feb 22, 2010 6.144 6.149 6.049 6.086 3,215,395,584 -0.04(-0.62%)
Feb 19, 2010 6.130 6.171 6.107 6.124 3,420,439,296 -0.04(-0.62%)
Feb 18, 2010 6.123 6.191 6.101 6.162 3,480,996,096 +0.01(+0.19%)
Feb 17, 2010 6.201 6.204 6.099 6.151 3,592,726,784 -0.03(-0.42%)
Feb 16, 2010 6.132 6.185 6.119 6.177 181,465,088 +0.09(+1.51%)
Feb 12, 2010 6.016 6.123 5.937 6.085 1,101,315,072 +0.05(+0.86%)
Feb 11, 2010 5.918 6.066 5.893 6.033 235,866,624 +0.11(+1.82%)
Feb 10, 2010 5.949 5.970 5.899 5.925 3,049,078,528 -0.03(-0.55%)
Feb 09, 2010 5.965 5.997 5.914 5.958 915,403,776 +0.06(+1.07%)
Feb 08, 2010 5.942 6.009 5.891 5.895 3,937,463,040 -0.04(-0.69%)
Feb 05, 2010 5.850 5.952 5.795 5.935 2,705,359,360 +0.10(+1.78%)
Feb 04, 2010 5.974 6.024 5.817 5.832 1,942,559,232 -0.22(-3.60%)
Feb 03, 2010 5.927 6.079 5.904 6.050 770,847,744 +0.10(+1.72%)
Feb 02, 2010 5.949 5.962 5.872 5.948 1,454,280,704 +0.03(+0.58%)
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