Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.61 10.72 10.53 10.53 5,714,618 -0.19(-1.76%)
Mar 30, 2010 10.70 10.81 10.63 10.72 7,661,913 +0.17(+1.57%)
Mar 29, 2010 10.70 10.71 10.52 10.56 5,601,225 -0.06(-0.54%)
Mar 26, 2010 10.50 10.70 10.48 10.61 5,427,310 +0.11(+1.03%)
Mar 25, 2010 10.38 10.71 10.37 10.51 8,349,383 +0.17(+1.62%)
Mar 24, 2010 10.42 10.45 10.32 10.34 3,399,340 -0.08(-0.81%)
Mar 23, 2010 10.43 10.50 10.29 10.42 4,978,645 +0.01(+0.10%)
Mar 22, 2010 10.05 10.43 10.01 10.41 7,215,796 +0.35(+3.46%)
Mar 19, 2010 10.10 10.13 10.01 10.06 9,907,086 -0.01(-0.13%)
Mar 18, 2010 10.10 10.16 10.06 10.08 3,592,911 -0.05(-0.54%)
Mar 17, 2010 10.13 10.25 10.06 10.13 4,390,281 +0.04(+0.41%)
Mar 16, 2010 9.936 10.12 9.936 10.09 8,497,916 +0.15(+1.48%)
Mar 15, 2010 9.924 9.997 9.880 9.943 7,012,432 -0.05(-0.54%)
Mar 12, 2010 10.02 10.07 9.903 9.997 9,372,195 -0.17(-1.70%)
Mar 11, 2010 10.16 10.23 10.06 10.17 8,457,281 -0.01(-0.13%)
Mar 10, 2010 10.04 10.22 10.01 10.18 7,744,289 +0.19(+1.92%)
Mar 09, 2010 9.743 10.19 9.736 9.991 14,179,907 +0.18(+1.83%)
Mar 08, 2010 9.713 9.823 9.689 9.811 6,064,072 +0.15(+1.52%)
Mar 05, 2010 9.750 9.814 9.576 9.664 9,117,416 -0.05(-0.53%)
Mar 04, 2010 9.600 9.796 9.591 9.716 7,062,972 +0.07(+0.68%)
Mar 03, 2010 9.447 9.770 9.374 9.650 22,049,027 -0.20(-2.07%)
Mar 02, 2010 9.999 10.00 9.831 9.854 11,956,077 -0.10(-1.03%)
Mar 01, 2010 9.431 9.964 9.431 9.957 12,866,161 +0.52(+5.53%)
Feb 26, 2010 9.380 9.547 9.329 9.436 8,621,725 +0.06(+0.67%)
Feb 25, 2010 9.141 9.374 9.014 9.373 10,717,679 +0.13(+1.42%)
Feb 24, 2010 9.244 9.340 9.166 9.241 12,005,700 +0.05(+0.53%)
Feb 23, 2010 9.266 9.321 9.167 9.193 13,048,882 -0.13(-1.41%)
Feb 22, 2010 9.577 9.614 9.116 9.324 35,297,962 -0.20(-2.07%)
Feb 19, 2010 9.407 9.581 9.361 9.521 8,812,328 +0.08(+0.83%)
Feb 18, 2010 9.130 9.467 9.127 9.443 8,805,713 +0.23(+2.46%)
Feb 17, 2010 9.256 9.256 9.061 9.216 8,133,475 -0.05(-0.54%)
Feb 16, 2010 9.089 9.287 9.071 9.266 9,922,374 +0.24(+2.66%)
Feb 12, 2010 9.000 9.026 9.026 9.026 58,858,800 -0.03(-0.28%)
Feb 11, 2010 8.744 9.070 8.729 9.051 7,204,512 +0.27(+3.04%)
Feb 10, 2010 8.873 8.919 8.720 8.784 5,807,319 -0.09(-1.03%)
Feb 09, 2010 8.723 8.880 8.710 8.876 8,811,915 +0.18(+2.02%)
Feb 08, 2010 8.706 8.816 8.571 8.700 9,345,896 +0.01(+0.10%)
Feb 05, 2010 8.596 8.716 8.469 8.691 11,099,284 +0.07(+0.83%)
Feb 04, 2010 8.764 8.893 8.590 8.620 11,025,966 -0.23(-2.60%)
Feb 03, 2010 8.836 8.983 8.761 8.850 8,760,556 +0.01(+0.16%)
Feb 02, 2010 8.700 8.879 8.696 8.836 10,167,892 +0.12(+1.34%)
Feb 01, 2010 8.830 8.981 8.533 8.719 18,914,259 -0.17(-1.96%)
Jan 29, 2010 8.963 9.224 8.793 8.893 24,607,324 -0.11(-1.25%)
Jan 28, 2010 8.813 9.121 8.676 9.006 77,352,142 +1.72(+23.68%)
Jan 27, 2010 7.143 7.311 6.993 7.281 22,712,914 +0.15(+2.04%)
Jan 26, 2010 6.960 7.179 6.937 7.136 11,343,416 +0.12(+1.67%)
Jan 25, 2010 7.293 7.357 6.931 7.019 13,790,742 -0.25(-3.46%)
Jan 22, 2010 7.297 7.484 7.214 7.270 9,395,841 -0.04(-0.59%)
Jan 21, 2010 7.217 7.454 7.214 7.313 8,614,711 -0.01(-0.10%)
Jan 20, 2010 7.266 7.493 7.221 7.320 9,684,647 +0.01(+0.08%)
Jan 19, 2010 7.250 7.383 7.243 7.314 5,302,122 +0.04(+0.49%)
Jan 15, 2010 7.246 7.279 7.279 7.279 91,218,400 -0.01(-0.08%)
Jan 14, 2010 7.519 7.576 7.270 7.284 17,684,954 -0.42(-5.50%)
Jan 13, 2010 7.613 7.754 7.559 7.709 14,421,554 +0.23(+3.04%)
Jan 12, 2010 7.529 7.583 7.451 7.481 6,329,505 -0.12(-1.62%)
Jan 11, 2010 7.660 7.704 7.529 7.604 6,783,308 -0.01(-0.13%)
Jan 08, 2010 7.499 7.743 7.466 7.614 8,180,697 +0.13(+1.72%)
Jan 07, 2010 7.731 7.757 7.463 7.486 9,955,204 -0.13(-1.73%)
Jan 06, 2010 7.361 7.673 7.197 7.617 23,290,008 +0.26(+3.51%)
Jan 05, 2010 7.653 7.657 7.259 7.359 23,752,582 -0.28(-3.68%)
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.