Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.592 7.703 7.502 7.620 13,049,019 -0.05(-0.63%)
Mar 30, 2010 7.772 7.779 7.620 7.668 10,094,084 -0.12(-1.51%)
Mar 29, 2010 7.558 7.800 7.558 7.786 11,588,184 +0.26(+3.50%)
Mar 26, 2010 7.530 7.599 7.461 7.523 12,533,897 +0.07(+0.93%)
Mar 25, 2010 7.648 7.724 7.433 7.454 21,738,056 -0.18(-2.36%)
Mar 24, 2010 7.738 7.765 7.627 7.634 16,022,469 -0.15(-1.87%)
Mar 23, 2010 7.793 7.869 7.696 7.779 12,817,521 -0.03(-0.35%)
Mar 22, 2010 7.904 7.911 7.745 7.807 18,893,524 -0.13(-1.66%)
Mar 19, 2010 8.070 8.181 7.897 7.939 14,015,526 -0.07(-0.87%)
Mar 18, 2010 8.139 8.195 7.973 8.008 8,575,368 -0.14(-1.70%)
Mar 17, 2010 8.271 8.313 8.112 8.146 12,983,549 -0.08(-1.01%)
Mar 16, 2010 8.174 8.230 8.042 8.230 7,659,802 +0.21(+2.68%)
Mar 15, 2010 7.959 8.015 7.946 8.015 12,418,198 -0.06(-0.77%)
Mar 12, 2010 8.098 8.112 7.994 8.077 8,393,113 +0.04(+0.52%)
Mar 11, 2010 7.786 8.063 7.785 8.036 13,236,371 +0.24(+3.02%)
Mar 10, 2010 7.925 7.925 7.731 7.800 18,272,724 -0.10(-1.23%)
Mar 09, 2010 7.904 7.952 7.849 7.897 10,341,309 -0.06(-0.78%)
Mar 08, 2010 8.029 8.105 7.939 7.959 12,038,687 -0.06(-0.78%)
Mar 05, 2010 7.897 8.070 7.869 8.022 9,787,447 +0.18(+2.30%)
Mar 04, 2010 7.980 8.001 7.793 7.842 9,396,315 -0.14(-1.74%)
Mar 03, 2010 7.904 8.056 7.814 7.980 12,414,085 +0.19(+2.49%)
Mar 02, 2010 7.745 8.063 7.745 7.786 19,755,048 +0.05(+0.63%)
Mar 01, 2010 8.133 8.133 7.675 7.738 24,071,058 -0.36(-4.45%)
Feb 26, 2010 8.153 8.278 8.001 8.098 10,105,172 -0.01(-0.09%)
Feb 25, 2010 8.049 8.146 7.973 8.105 9,188,069 -0.07(-0.85%)
Feb 24, 2010 8.188 8.216 8.036 8.174 9,172,907 +0.02(+0.25%)
Feb 23, 2010 8.285 8.333 8.139 8.153 7,854,422 -0.16(-1.92%)
Feb 22, 2010 8.514 8.514 8.271 8.313 7,032,420 -0.12(-1.48%)
Feb 19, 2010 8.278 8.437 8.209 8.437 9,679,866 +0.10(+1.25%)
Feb 18, 2010 8.299 8.396 8.271 8.333 10,510,369 +0.00(+0.00%)
Feb 17, 2010 8.264 8.340 8.160 8.333 16,076,198 +0.12(+1.52%)
Feb 16, 2010 8.250 8.271 8.098 8.209 27,012,234 +0.06(+0.68%)
Feb 12, 2010 8.167 8.153 8.153 8.153 15,632,130 -0.12(-1.51%)
Feb 11, 2010 8.243 8.299 8.133 8.278 11,734,058 +0.01(+0.08%)
Feb 10, 2010 8.417 8.417 8.174 8.271 11,767,529 -0.13(-1.57%)
Feb 09, 2010 8.271 8.541 8.243 8.403 13,598,040 +0.26(+3.23%)
Feb 08, 2010 8.174 8.306 8.077 8.139 7,576,423 +0.01(+0.17%)
Feb 05, 2010 8.188 8.278 7.939 8.126 14,074,626 -0.08(-0.93%)
Feb 04, 2010 8.846 8.888 8.188 8.202 23,799,722 -0.73(-8.22%)
Feb 03, 2010 8.998 9.130 8.901 8.936 4,860,038 -0.15(-1.68%)
Feb 02, 2010 8.922 9.109 8.839 9.088 6,027,325 +0.23(+2.54%)
Feb 01, 2010 8.770 8.943 8.645 8.863 8,369,516 +0.11(+1.31%)
Jan 29, 2010 8.860 8.888 8.687 8.749 19,775,222 -0.03(-0.39%)
Jan 28, 2010 8.929 8.998 8.784 8.784 12,730,057 -0.14(-1.55%)
Jan 27, 2010 9.054 9.061 8.659 8.922 17,282,046 -0.13(-1.45%)
Jan 26, 2010 9.220 9.220 9.023 9.054 6,971,538 -0.24(-2.54%)
Jan 25, 2010 9.137 9.338 9.064 9.289 8,953,118 +0.27(+3.00%)
Jan 22, 2010 9.276 9.331 9.005 9.019 9,428,373 -0.24(-2.62%)
Jan 21, 2010 9.511 9.629 9.199 9.262 8,759,651 -0.24(-2.48%)
Jan 20, 2010 9.698 9.698 9.393 9.497 8,980,071 -0.29(-2.97%)
Jan 19, 2010 9.719 9.850 9.608 9.788 6,783,812 +0.06(+0.64%)
Jan 15, 2010 9.712 9.726 9.726 9.726 8,067,320 -0.03(-0.35%)
Jan 14, 2010 9.712 9.864 9.698 9.760 6,237,532 +0.01(+0.07%)
Jan 13, 2010 9.518 9.795 9.497 9.754 7,923,037 +0.26(+2.70%)
Jan 12, 2010 9.560 9.608 9.469 9.497 8,232,976 -0.11(-1.15%)
Jan 11, 2010 9.539 9.705 9.532 9.608 12,438,668 +0.06(+0.65%)
Jan 08, 2010 9.276 9.573 9.248 9.546 8,152,509 +0.26(+2.84%)
Jan 07, 2010 9.262 9.407 9.109 9.282 24,315,500 +0.01(+0.07%)
Jan 06, 2010 9.317 9.518 9.269 9.276 10,837,337 -0.10(-1.03%)
Jan 05, 2010 9.469 9.587 9.352 9.373 7,352,425 -0.10(-1.02%)
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.