Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.122 8.160 7.872 7.874 642,375,936 -0.23(-2.81%)
Apr 29, 2010 7.933 8.143 7.902 8.102 661,259,968 +0.21(+2.69%)
Apr 28, 2010 7.939 7.962 7.733 7.890 897,289,984 -0.01(-0.17%)
Apr 27, 2010 8.061 8.078 7.857 7.903 839,505,728 -0.22(-2.77%)
Apr 26, 2010 8.200 8.217 8.088 8.128 566,863,168 -0.04(-0.49%)
Apr 23, 2010 8.082 8.209 8.053 8.168 943,739,904 +0.13(+1.64%)
Apr 22, 2010 7.788 8.045 7.727 8.037 938,643,072 +0.22(+2.80%)
Apr 21, 2010 7.805 7.849 7.713 7.818 1,162,561,024 +0.44(+5.98%)
Apr 20, 2010 7.496 7.517 7.327 7.377 864,065,920 -0.07(-1.00%)
Apr 19, 2010 7.450 7.476 7.292 7.451 670,815,360 -0.01(-0.13%)
Apr 16, 2010 7.497 7.574 7.375 7.461 888,782,400 -0.05(-0.61%)
Apr 15, 2010 7.413 7.511 7.404 7.507 445,293,248 +0.10(+1.31%)
Apr 14, 2010 7.397 7.413 7.361 7.410 477,985,216 +0.10(+1.34%)
Apr 13, 2010 7.294 7.323 7.272 7.312 361,663,584 +0.00(+0.06%)
Apr 12, 2010 7.305 7.331 7.293 7.307 394,362,400 +0.02(+0.21%)
Apr 09, 2010 7.281 7.295 7.252 7.292 395,733,824 +0.06(+0.77%)
Apr 08, 2010 7.252 7.285 7.179 7.237 678,190,272 -0.02(-0.27%)
Apr 07, 2010 7.230 7.296 7.198 7.256 743,538,432 +0.03(+0.44%)
Apr 06, 2010 7.184 7.245 7.148 7.224 528,423,840 +0.03(+0.44%)
Apr 05, 2010 7.087 7.193 7.081 7.193 807,341,184 +0.08(+1.07%)
Apr 01, 2010 7.160 7.200 7.020 7.117 704,678,912 +0.03(+0.41%)
Mar 31, 2010 7.102 7.136 7.071 7.087 3,569,862,912 -0.03(-0.36%)
Mar 30, 2010 7.136 7.162 7.065 7.113 76,059,136 +0.10(+1.49%)
Mar 29, 2010 7.027 7.053 6.986 7.009 187,420,672 +0.04(+0.65%)
Mar 26, 2010 6.905 6.995 6.893 6.964 1,017,434,112 +0.13(+1.88%)
Mar 25, 2010 6.964 6.966 6.824 6.836 200,186,368 -0.08(-1.19%)
Mar 24, 2010 6.865 6.943 6.862 6.918 660,208,640 +0.03(+0.44%)
Mar 23, 2010 6.805 6.900 6.759 6.887 698,760,704 +0.11(+1.61%)
Mar 22, 2010 6.649 6.816 6.640 6.778 3,783,394,816 +0.08(+1.12%)
Mar 19, 2010 6.780 6.793 6.672 6.703 342,440,448 -0.07(-1.07%)
Mar 18, 2010 6.759 6.786 6.714 6.775 2,835,846,144 +0.02(+0.24%)
Mar 17, 2010 6.783 6.830 6.734 6.759 3,738,112,256 -0.01(-0.15%)
Mar 16, 2010 6.761 6.785 6.711 6.769 3,704,550,656 +0.02(+0.27%)
Mar 15, 2010 6.797 6.801 6.643 6.751 4,090,788,352 -0.08(-1.22%)
Mar 12, 2010 6.857 6.868 6.808 6.834 3,451,027,456 +0.03(+0.49%)
Mar 11, 2010 6.753 6.801 6.735 6.801 3,362,969,088 +0.02(+0.29%)
Mar 10, 2010 6.751 6.800 6.732 6.781 647,257,088 +0.05(+0.82%)
Mar 09, 2010 6.584 6.786 6.571 6.726 3,333,329,408 +0.12(+1.80%)
Mar 08, 2010 6.635 6.638 6.582 6.607 3,563,480,064 +0.00(+0.06%)
Mar 05, 2010 6.482 6.626 6.473 6.603 3,162,248,704 +0.25(+3.91%)
Mar 04, 2010 6.312 6.361 6.292 6.355 3,034,222,336 +0.04(+0.66%)
Mar 03, 2010 6.301 6.330 6.271 6.313 3,084,054,016 +0.01(+0.23%)
Mar 02, 2010 6.331 6.359 6.265 6.299 401,300,992 -0.00(-0.07%)
Mar 01, 2010 6.205 6.318 6.196 6.303 264,918,528 +0.13(+2.14%)
Feb 26, 2010 6.104 6.188 6.092 6.171 4,206,490,368 +0.08(+1.30%)
Feb 25, 2010 5.953 6.118 5.938 6.092 1,218,456,064 +0.04(+0.67%)
Feb 24, 2010 5.979 6.075 5.967 6.052 3,817,769,216 +0.11(+1.83%)
Feb 23, 2010 6.032 6.072 5.902 5.943 472,160,768 -0.10(-1.68%)
Feb 22, 2010 6.102 6.107 6.007 6.045 3,237,495,296 -0.04(-0.62%)
Feb 19, 2010 6.088 6.128 6.065 6.082 3,443,948,544 -0.04(-0.62%)
Feb 18, 2010 6.081 6.149 6.060 6.120 3,504,921,344 +0.01(+0.19%)
Feb 17, 2010 6.158 6.162 6.058 6.109 3,617,420,288 -0.03(-0.42%)
Feb 16, 2010 6.090 6.143 6.078 6.134 212,232,192 +0.09(+1.51%)
Feb 12, 2010 5.975 6.081 5.896 6.043 1,138,404,352 +0.05(+0.86%)
Feb 11, 2010 5.877 6.024 5.853 5.992 267,008,000 +0.11(+1.82%)
Feb 10, 2010 5.908 5.929 5.859 5.885 3,070,035,200 -0.03(-0.55%)
Feb 09, 2010 5.924 5.956 5.874 5.917 951,215,616 +0.06(+1.07%)
Feb 08, 2010 5.902 5.968 5.851 5.855 3,964,525,824 -0.04(-0.69%)
Feb 05, 2010 5.810 5.911 5.756 5.895 2,753,473,536 +0.10(+1.78%)
Feb 04, 2010 5.933 5.983 5.778 5.792 1,985,430,528 -0.22(-3.60%)
Feb 03, 2010 5.886 6.038 5.864 6.009 805,665,792 +0.10(+1.72%)
Feb 02, 2010 5.909 5.921 5.832 5.907 1,493,796,352 +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.