Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.510 9.518 9.421 9.446 3,221,478 -0.09(-0.93%)
Mar 30, 2010 9.543 9.560 9.483 9.535 4,131,463 +0.00(+0.04%)
Mar 29, 2010 9.411 9.531 9.394 9.531 2,689,480 +0.16(+1.68%)
Mar 26, 2010 9.485 9.491 9.350 9.373 3,294,816 -0.07(-0.79%)
Mar 25, 2010 9.589 9.624 9.433 9.448 2,868,936 -0.10(-1.04%)
Mar 24, 2010 9.566 9.611 9.511 9.547 3,133,753 -0.06(-0.60%)
Mar 23, 2010 9.514 9.636 9.481 9.605 4,986,461 +0.12(+1.24%)
Mar 22, 2010 9.411 9.498 9.353 9.487 3,547,701 -0.02(-0.22%)
Mar 19, 2010 9.692 9.700 9.431 9.508 6,276,612 -0.18(-1.82%)
Mar 18, 2010 9.682 9.721 9.634 9.684 4,626,877 +0.01(+0.09%)
Mar 17, 2010 9.694 9.709 9.593 9.676 5,251,868 +0.02(+0.26%)
Mar 16, 2010 9.653 9.688 9.585 9.651 5,078,550 +0.01(+0.15%)
Mar 15, 2010 9.580 9.649 9.549 9.636 7,693,388 -0.02(-0.19%)
Mar 12, 2010 9.796 9.796 9.614 9.655 112,321,840 -0.10(-1.04%)
Mar 11, 2010 9.659 9.760 9.640 9.756 3,527,534 +0.05(+0.55%)
Mar 10, 2010 9.618 9.709 9.603 9.702 3,348,846 +0.05(+0.56%)
Mar 09, 2010 9.537 9.665 9.533 9.649 4,355,154 +0.05(+0.54%)
Mar 08, 2010 9.603 9.694 9.566 9.597 3,863,799 -0.11(-1.09%)
Mar 05, 2010 9.727 9.727 9.655 9.702 3,000,895 +0.01(+0.09%)
Mar 04, 2010 9.721 9.750 9.520 9.694 6,789,816 +0.20(+2.11%)
Mar 03, 2010 9.462 9.522 9.446 9.493 2,544,322 +0.06(+0.68%)
Mar 02, 2010 9.392 9.446 9.363 9.429 2,123,749 +0.07(+0.71%)
Mar 01, 2010 9.220 9.363 9.196 9.363 2,206,936 +0.19(+2.08%)
Feb 26, 2010 9.154 9.229 9.107 9.173 3,198,629 +0.03(+0.36%)
Feb 25, 2010 8.980 9.142 8.929 9.140 1,798,734 +0.05(+0.59%)
Feb 24, 2010 8.929 9.086 8.883 9.086 2,842,795 +0.20(+2.21%)
Feb 23, 2010 9.057 9.057 8.794 8.889 3,787,480 -0.11(-1.17%)
Feb 22, 2010 8.931 9.003 8.879 8.995 3,757,947 +0.10(+1.09%)
Feb 19, 2010 8.815 8.905 8.790 8.898 3,663,533 +0.06(+0.73%)
Feb 18, 2010 8.809 8.833 8.751 8.833 2,522,657 -0.01(-0.07%)
Feb 17, 2010 8.800 8.840 8.759 8.840 4,318,371 +0.06(+0.66%)
Feb 16, 2010 8.691 8.782 8.674 8.782 3,017,409 +0.16(+1.85%)
Feb 12, 2010 8.509 8.622 8.622 8.622 7,270,929 +0.01(+0.12%)
Feb 11, 2010 8.475 8.612 8.438 8.612 1,594,824 +0.11(+1.27%)
Feb 10, 2010 8.560 8.604 8.413 8.504 2,036,304 -0.05(-0.60%)
Feb 09, 2010 8.554 8.626 8.465 8.556 2,285,353 +0.15(+1.80%)
Feb 08, 2010 8.469 8.523 8.380 8.405 1,841,132 -0.03(-0.32%)
Feb 05, 2010 8.566 8.566 8.266 8.432 3,748,073 -0.13(-1.52%)
Feb 04, 2010 8.825 8.825 8.562 8.562 2,456,834 -0.32(-3.63%)
Feb 03, 2010 8.898 8.945 8.849 8.885 2,055,278 -0.07(-0.83%)
Feb 02, 2010 8.904 8.976 8.858 8.960 2,957,284 +0.07(+0.84%)
Feb 01, 2010 8.778 8.929 8.722 8.885 2,818,052 +0.16(+1.78%)
Jan 29, 2010 9.011 9.040 8.730 8.730 4,300,630 -0.26(-2.88%)
Jan 28, 2010 9.123 9.136 8.966 8.989 1,834,096 -0.10(-1.07%)
Jan 27, 2010 9.247 9.264 8.974 9.086 3,140,089 -0.20(-2.18%)
Jan 26, 2010 9.225 9.363 9.215 9.289 1,448,308 +0.02(+0.24%)
Jan 25, 2010 9.227 9.317 9.173 9.266 2,816,837 +0.09(+0.96%)
Jan 22, 2010 9.332 9.346 9.160 9.178 1,943,801 -0.16(-1.73%)
Jan 21, 2010 9.436 9.530 9.264 9.340 3,527,344 -0.08(-0.85%)
Jan 20, 2010 9.373 9.426 9.221 9.420 3,597,193 +0.00(+0.00%)
Jan 19, 2010 9.174 9.438 9.153 9.420 3,448,651 +0.22(+2.34%)
Jan 15, 2010 9.326 9.205 9.205 9.205 5,957,209 -0.15(-1.60%)
Jan 14, 2010 9.369 9.426 9.323 9.354 3,284,673 -0.06(-0.59%)
Jan 13, 2010 9.424 9.424 9.334 9.410 1,873,116 +0.04(+0.42%)
Jan 12, 2010 9.469 9.502 9.336 9.371 3,484,730 -0.14(-1.47%)
Jan 11, 2010 9.360 9.530 9.311 9.510 3,830,377 +0.21(+2.22%)
Jan 08, 2010 9.244 9.313 9.174 9.303 2,267,248 +0.05(+0.58%)
Jan 07, 2010 9.326 9.326 9.188 9.250 3,438,915 -0.06(-0.66%)
Jan 06, 2010 9.276 9.330 9.221 9.311 3,779,960 +0.05(+0.58%)
Jan 05, 2010 9.323 9.375 9.137 9.258 7,103,006 -0.08(-0.88%)
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.