Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.025 5.154 4.996 5.132 19,615,674 +0.12(+2.44%)
Feb 25, 2010 4.982 5.032 4.860 5.010 21,661,932 -0.08(-1.58%)
Feb 24, 2010 4.853 5.103 4.845 5.090 26,630,726 +0.26(+5.37%)
Feb 23, 2010 4.967 4.982 4.810 4.831 16,642,475 -0.16(-3.30%)
Feb 22, 2010 4.860 5.010 4.860 4.996 28,248,050 +0.13(+2.65%)
Feb 19, 2010 4.802 4.896 4.802 4.867 14,828,767 +0.04(+0.74%)
Feb 18, 2010 4.874 4.888 4.788 4.831 19,548,528 -0.06(-1.32%)
Feb 17, 2010 4.989 4.996 4.860 4.896 17,437,676 -0.06(-1.30%)
Feb 16, 2010 4.867 4.989 4.910 4.960 13,175,123 +0.09(+1.91%)
Feb 12, 2010 4.860 4.867 4.867 4.867 12,682,913 -0.06(-1.16%)
Feb 11, 2010 4.931 4.967 4.874 4.924 13,132,916 -0.01(-0.15%)
Feb 10, 2010 4.867 5.017 4.831 4.931 33,856,468 -0.03(-0.58%)
Feb 09, 2010 4.967 5.039 4.903 4.960 17,627,722 +0.18(+3.75%)
Feb 08, 2010 4.953 5.007 4.774 4.781 35,634,544 -0.16(-3.19%)
Feb 05, 2010 4.974 5.046 4.752 4.939 49,461,212 -0.04(-0.86%)
Feb 04, 2010 5.225 5.268 4.974 4.982 41,876,976 -0.33(-6.21%)
Feb 03, 2010 5.354 5.354 5.189 5.311 42,875,832 -0.08(-1.46%)
Feb 02, 2010 5.218 5.404 5.218 5.390 41,532,080 +0.17(+3.30%)
Feb 01, 2010 5.182 5.283 5.111 5.218 24,943,106 +0.07(+1.39%)
Jan 29, 2010 5.254 5.369 5.118 5.146 24,863,158 -0.06(-1.24%)
Jan 28, 2010 5.204 5.361 5.161 5.211 38,385,844 +0.09(+1.68%)
Jan 27, 2010 4.924 5.204 4.903 5.125 32,620,448 +0.19(+3.77%)
Jan 26, 2010 5.089 5.168 4.931 4.939 51,600,180 -0.12(-2.41%)
Jan 25, 2010 5.326 5.361 4.931 5.060 41,557,536 -0.14(-2.62%)
Jan 22, 2010 5.132 5.369 4.831 5.197 37,814,844 -0.06(-1.23%)
Jan 21, 2010 5.275 5.555 5.232 5.261 79,530,776 +0.27(+5.46%)
Jan 20, 2010 4.788 5.010 4.788 4.989 28,847,098 +0.14(+2.96%)
Jan 19, 2010 4.888 4.924 4.795 4.845 24,970,088 -0.09(-1.74%)
Jan 15, 2010 4.867 4.931 4.931 4.931 41,171,928 +0.02(+0.44%)
Jan 14, 2010 4.616 4.939 4.616 4.910 33,624,812 +0.26(+5.55%)
Jan 13, 2010 4.616 4.752 4.508 4.652 22,638,312 +0.06(+1.25%)
Jan 12, 2010 4.630 4.695 4.559 4.594 28,192,182 -0.09(-1.84%)
Jan 11, 2010 4.659 4.731 4.580 4.680 20,699,312 +0.02(+0.46%)
Jan 08, 2010 4.551 4.702 4.544 4.659 23,038,410 +0.08(+1.72%)
Jan 07, 2010 4.351 4.645 4.329 4.580 35,652,740 +0.19(+4.24%)
Jan 06, 2010 4.422 4.444 4.344 4.394 16,442,972 -0.03(-0.65%)
Jan 05, 2010 4.215 4.437 4.215 4.422 23,244,330 +0.16(+3.87%)
Jan 04, 2010 4.057 4.279 4.050 4.258 20,789,934 +0.28(+7.03%)
Dec 31, 2009 4.043 3.978 3.978 3.978 8,082,258 -0.07(-1.77%)
Dec 30, 2009 4.050 4.071 4.014 4.050 4,948,953 -0.04(-0.88%)
Dec 29, 2009 4.043 4.107 4.014 4.086 7,305,490 +0.04(+1.06%)
Dec 28, 2009 4.143 4.157 4.021 4.043 8,598,966 -0.09(-2.08%)
Dec 24, 2009 4.035 4.129 4.035 4.129 4,272,915 +0.07(+1.77%)
Dec 23, 2009 4.100 4.121 4.000 4.057 11,589,432 -0.04(-0.88%)
Dec 22, 2009 4.071 4.143 4.071 4.093 17,438,586 -0.03(-0.70%)
Dec 21, 2009 4.043 4.150 3.978 4.121 25,152,128 +0.14(+3.42%)
Dec 18, 2009 4.000 4.021 3.849 3.985 22,019,082 +0.03(+0.72%)
Dec 17, 2009 4.093 4.114 3.942 3.957 30,015,352 -0.32(-7.54%)
Dec 16, 2009 4.179 4.286 4.093 4.279 17,049,662 +0.11(+2.58%)
Dec 15, 2009 4.315 4.365 4.157 4.172 17,314,540 -0.20(-4.59%)
Dec 14, 2009 4.358 4.379 4.344 4.372 13,476,173 +0.02(+0.49%)
Dec 11, 2009 4.236 4.387 4.157 4.351 18,542,518 +0.14(+3.23%)
Dec 10, 2009 4.186 4.315 4.179 4.215 10,485,584 -0.05(-1.18%)
Dec 09, 2009 4.200 4.301 4.136 4.265 17,431,072 +0.09(+2.06%)
Dec 08, 2009 4.186 4.229 4.121 4.179 19,551,288 -0.04(-1.02%)
Dec 07, 2009 4.250 4.387 4.179 4.222 25,494,658 -0.19(-4.38%)
Dec 04, 2009 4.308 4.444 4.200 4.415 26,729,052 +0.22(+5.12%)
Dec 03, 2009 4.430 4.508 4.193 4.200 23,918,024 -0.18(-4.09%)
Dec 02, 2009 4.265 4.390 4.222 4.379 20,910,076 +0.11(+2.69%)
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.