Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.199 8.237 7.946 7.948 636,381,056 -0.23(-2.81%)
Apr 29, 2010 8.007 8.220 7.976 8.178 655,088,896 +0.21(+2.69%)
Apr 28, 2010 8.014 8.037 7.806 7.964 888,916,160 -0.01(-0.17%)
Apr 27, 2010 8.137 8.154 7.931 7.977 831,671,168 -0.23(-2.77%)
Apr 26, 2010 8.277 8.295 8.165 8.205 561,573,056 -0.04(-0.49%)
Apr 23, 2010 8.159 8.286 8.128 8.245 934,932,544 +0.13(+1.64%)
Apr 22, 2010 7.862 8.121 7.800 8.112 929,883,328 +0.22(+2.80%)
Apr 21, 2010 7.879 7.923 7.785 7.892 1,151,711,616 +0.45(+5.98%)
Apr 20, 2010 7.566 7.588 7.396 7.446 856,002,176 -0.08(-1.00%)
Apr 19, 2010 7.520 7.547 7.360 7.522 664,555,072 -0.01(-0.13%)
Apr 16, 2010 7.567 7.646 7.445 7.532 880,488,000 -0.05(-0.61%)
Apr 15, 2010 7.482 7.581 7.474 7.578 441,137,600 +0.10(+1.31%)
Apr 14, 2010 7.467 7.483 7.430 7.480 473,524,480 +0.10(+1.34%)
Apr 13, 2010 7.363 7.392 7.340 7.380 358,288,416 +0.00(+0.06%)
Apr 12, 2010 7.373 7.400 7.362 7.376 390,682,080 +0.02(+0.21%)
Apr 09, 2010 7.350 7.364 7.320 7.361 392,040,704 +0.06(+0.77%)
Apr 08, 2010 7.320 7.353 7.247 7.305 671,861,184 -0.02(-0.27%)
Apr 07, 2010 7.298 7.365 7.266 7.325 736,599,488 +0.03(+0.44%)
Apr 06, 2010 7.252 7.314 7.215 7.292 523,492,384 +0.03(+0.44%)
Apr 05, 2010 7.153 7.261 7.147 7.260 799,806,784 +0.08(+1.07%)
Apr 01, 2010 7.228 7.268 7.086 7.184 658,020,864 +0.03(+0.41%)
Mar 31, 2010 7.169 7.203 7.138 7.154 3,536,547,584 -0.03(-0.36%)
Mar 30, 2010 7.203 7.230 7.131 7.180 35,267,072 +0.11(+1.49%)
Mar 29, 2010 7.093 7.120 7.051 7.075 145,589,248 +0.05(+0.65%)
Mar 26, 2010 6.970 7.061 6.958 7.029 967,856,640 +0.13(+1.88%)
Mar 25, 2010 7.030 7.032 6.888 6.900 158,236,160 -0.08(-1.19%)
Mar 24, 2010 6.930 7.008 6.926 6.983 613,965,312 +0.03(+0.44%)
Mar 23, 2010 6.869 6.965 6.822 6.952 652,157,440 +0.11(+1.61%)
Mar 22, 2010 6.712 6.880 6.702 6.842 3,748,087,040 +0.08(+1.12%)
Mar 19, 2010 6.843 6.857 6.735 6.766 299,162,624 -0.07(-1.07%)
Mar 18, 2010 6.822 6.850 6.777 6.839 2,809,381,120 +0.02(+0.24%)
Mar 17, 2010 6.847 6.894 6.797 6.823 3,703,226,880 -0.01(-0.15%)
Mar 16, 2010 6.825 6.849 6.774 6.833 3,669,978,624 +0.02(+0.27%)
Mar 15, 2010 6.861 6.865 6.705 6.814 4,052,611,840 -0.08(-1.22%)
Mar 12, 2010 6.922 6.933 6.873 6.899 3,418,821,376 +0.03(+0.49%)
Mar 11, 2010 6.817 6.865 6.799 6.865 3,331,584,512 +0.02(+0.29%)
Mar 10, 2010 6.814 6.864 6.795 6.845 601,134,592 +0.06(+0.82%)
Mar 09, 2010 6.646 6.850 6.633 6.790 3,262,139,392 +0.12(+1.80%)
Mar 08, 2010 6.698 6.700 6.644 6.670 3,530,224,640 +0.00(+0.06%)
Mar 05, 2010 6.544 6.688 6.534 6.666 3,092,655,104 +0.25(+3.91%)
Mar 04, 2010 6.371 6.421 6.351 6.415 3,005,905,920 +0.04(+0.66%)
Mar 03, 2010 6.361 6.389 6.330 6.373 3,055,272,704 +0.01(+0.23%)
Mar 02, 2010 6.391 6.418 6.324 6.358 357,473,792 -0.00(-0.07%)
Mar 01, 2010 6.264 6.378 6.255 6.362 222,364,160 +0.13(+2.14%)
Feb 26, 2010 6.161 6.246 6.150 6.229 4,167,234,048 +0.08(+1.30%)
Feb 25, 2010 6.009 6.176 5.994 6.150 1,167,003,136 +0.04(+0.67%)
Feb 24, 2010 6.035 6.133 6.023 6.109 3,782,140,416 +0.11(+1.83%)
Feb 23, 2010 6.089 6.129 5.958 5.999 427,672,576 -0.10(-1.68%)
Feb 22, 2010 6.160 6.165 6.064 6.101 3,207,281,920 -0.04(-0.62%)
Feb 19, 2010 6.145 6.186 6.122 6.140 3,411,808,512 -0.04(-0.62%)
Feb 18, 2010 6.138 6.207 6.117 6.178 3,472,212,224 +0.01(+0.19%)
Feb 17, 2010 6.216 6.220 6.115 6.166 3,583,661,312 -0.03(-0.42%)
Feb 16, 2010 6.148 6.201 6.135 6.192 170,169,344 +0.09(+1.51%)
Feb 12, 2010 6.031 6.139 5.952 6.100 1,087,698,432 +0.05(+0.86%)
Feb 11, 2010 5.933 6.081 5.908 6.048 224,433,664 +0.11(+1.82%)
Feb 10, 2010 5.964 5.985 5.914 5.940 3,041,384,704 -0.03(-0.55%)
Feb 09, 2010 5.980 6.013 5.929 5.973 902,256,640 +0.06(+1.07%)
Feb 08, 2010 5.957 6.024 5.906 5.910 3,927,527,680 -0.04(-0.69%)
Feb 05, 2010 5.864 5.967 5.810 5.950 2,687,695,360 +0.10(+1.78%)
Feb 04, 2010 5.989 6.039 5.832 5.847 1,926,819,840 -0.22(-3.60%)
Feb 03, 2010 5.942 6.095 5.919 6.065 758,065,152 +0.10(+1.72%)
Feb 02, 2010 5.964 5.977 5.887 5.963 1,439,773,696 +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.