Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.31 10.38 10.25 10.30 21,074,090 -0.07(-0.64%)
Mar 30, 2010 10.49 10.50 10.29 10.36 28,729,766 -0.05(-0.51%)
Mar 29, 2010 10.50 10.51 10.38 10.42 29,671,658 -0.07(-0.62%)
Mar 26, 2010 10.55 10.60 10.42 10.48 30,138,202 -0.04(-0.40%)
Mar 25, 2010 10.58 10.83 10.52 10.53 84,494,680 +0.24(+2.30%)
Mar 24, 2010 10.30 10.38 10.26 10.29 31,292,302 -0.04(-0.41%)
Mar 23, 2010 10.32 10.40 10.20 10.33 28,653,066 -0.01(-0.07%)
Mar 22, 2010 10.21 10.39 10.17 10.34 36,182,336 -0.05(-0.45%)
Mar 19, 2010 10.56 10.61 10.33 10.38 56,596,664 -0.10(-0.97%)
Mar 18, 2010 10.37 10.50 10.28 10.49 31,513,190 +0.18(+1.77%)
Mar 17, 2010 10.24 10.44 10.22 10.30 40,251,340 +0.07(+0.71%)
Mar 16, 2010 10.13 10.26 10.02 10.23 48,072,052 +0.20(+1.95%)
Mar 15, 2010 9.918 10.17 9.849 10.04 50,103,240 +0.12(+1.19%)
Mar 12, 2010 9.773 9.929 9.738 9.918 39,784,256 +0.20(+2.08%)
Mar 11, 2010 9.712 9.918 9.608 9.715 59,209,128 -0.05(-0.47%)
Mar 10, 2010 9.723 9.857 9.670 9.761 35,821,636 +0.02(+0.20%)
Mar 09, 2010 9.417 9.826 9.414 9.742 56,591,420 +0.26(+2.70%)
Mar 08, 2010 9.328 9.524 9.318 9.486 29,511,520 +0.08(+0.85%)
Mar 05, 2010 9.089 9.526 9.089 9.406 60,933,404 +0.32(+3.57%)
Mar 04, 2010 8.787 9.089 8.768 9.081 30,945,876 +0.10(+1.15%)
Mar 03, 2010 9.005 9.143 8.917 8.978 38,786,640 -0.18(-2.00%)
Mar 02, 2010 9.093 9.211 9.089 9.162 39,812,592 +0.04(+0.46%)
Mar 01, 2010 8.829 9.139 8.768 9.120 49,208,092 +0.33(+3.74%)
Feb 26, 2010 8.770 8.803 8.638 8.791 41,380,004 +0.01(+0.09%)
Feb 25, 2010 8.784 8.795 8.619 8.784 42,103,528 -0.10(-1.12%)
Feb 24, 2010 8.818 8.932 8.745 8.883 26,534,482 +0.14(+1.62%)
Feb 23, 2010 8.841 8.860 8.665 8.742 27,177,002 -0.15(-1.68%)
Feb 22, 2010 8.944 8.974 8.810 8.890 37,737,724 -0.05(-0.60%)
Feb 19, 2010 8.749 8.971 8.577 8.944 51,758,384 +0.22(+2.54%)
Feb 18, 2010 8.726 8.742 8.600 8.722 23,539,310 +0.06(+0.71%)
Feb 17, 2010 8.596 8.688 8.543 8.661 30,859,876 +0.06(+0.71%)
Feb 16, 2010 8.398 8.604 8.398 8.600 37,957,568 +0.29(+3.45%)
Feb 12, 2010 8.306 8.314 8.314 8.314 111,318,208 -0.14(-1.63%)
Feb 11, 2010 8.329 8.474 8.226 8.451 33,927,980 +0.06(+0.77%)
Feb 10, 2010 8.520 8.551 8.306 8.386 40,879,424 -0.16(-1.83%)
Feb 09, 2010 8.696 8.745 8.493 8.543 31,582,694 -0.05(-0.53%)
Feb 08, 2010 8.680 8.764 8.573 8.589 22,165,546 -0.08(-0.97%)
Feb 05, 2010 8.562 8.703 8.493 8.673 40,859,092 +0.10(+1.17%)
Feb 04, 2010 8.764 8.894 8.554 8.573 51,359,460 -0.30(-3.37%)
Feb 03, 2010 8.770 8.902 8.738 8.871 37,669,740 +0.06(+0.65%)
Feb 02, 2010 8.803 8.910 8.753 8.814 30,808,330 -0.03(-0.39%)
Feb 01, 2010 8.749 8.929 8.745 8.848 28,930,254 +0.06(+0.65%)
Jan 29, 2010 8.955 9.165 8.734 8.791 59,135,968 -0.12(-1.33%)
Jan 28, 2010 9.165 9.196 8.814 8.910 53,218,444 -0.24(-2.67%)
Jan 27, 2010 9.093 9.261 9.024 9.154 54,490,060 -0.04(-0.42%)
Jan 26, 2010 8.986 9.303 8.963 9.192 60,171,448 +0.15(+1.60%)
Jan 25, 2010 9.055 9.123 8.921 9.047 48,101,472 +0.04(+0.47%)
Jan 22, 2010 9.165 9.234 8.866 9.005 63,289,244 -0.21(-2.28%)
Jan 21, 2010 9.131 9.377 9.032 9.215 171,453,680 +0.73(+8.55%)
Jan 20, 2010 8.856 8.856 8.470 8.489 100,247,352 -0.39(-4.43%)
Jan 19, 2010 8.509 8.932 8.509 8.883 54,892,460 +0.30(+3.52%)
Jan 15, 2010 8.780 8.581 8.581 8.581 168,257,520 -0.16(-1.79%)
Jan 14, 2010 8.974 8.974 8.726 8.738 46,391,004 -0.27(-3.05%)
Jan 13, 2010 8.910 9.024 8.826 9.013 27,136,802 +0.16(+1.77%)
Jan 12, 2010 8.932 8.952 8.768 8.856 28,182,518 -0.10(-1.11%)
Jan 11, 2010 8.986 9.070 8.879 8.955 20,202,114 -0.02(-0.26%)
Jan 08, 2010 8.856 9.028 8.822 8.978 33,596,708 +0.11(+1.21%)
Jan 07, 2010 8.971 8.971 8.848 8.871 27,794,296 -0.10(-1.15%)
Jan 06, 2010 9.024 9.089 8.952 8.974 29,060,042 -0.06(-0.63%)
Jan 05, 2010 9.085 9.127 8.974 9.032 29,406,774 -0.10(-1.05%)
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.