Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.53 10.78 10.53 10.67 1,972,753 -0.08(-0.71%)
Mar 30, 2010 10.76 10.79 10.62 10.74 2,487,209 +0.08(+0.76%)
Mar 29, 2010 10.39 10.80 10.34 10.66 4,431,474 +0.34(+3.32%)
Mar 26, 2010 10.27 10.35 10.15 10.32 1,771,420 +0.05(+0.47%)
Mar 25, 2010 10.28 10.41 10.20 10.27 2,131,237 +0.06(+0.63%)
Mar 24, 2010 10.21 10.22 10.12 10.21 1,706,383 -0.03(-0.32%)
Mar 23, 2010 9.916 10.29 9.914 10.24 2,843,579 +0.30(+2.98%)
Mar 22, 2010 9.893 9.955 9.810 9.942 1,304,206 +0.03(+0.33%)
Mar 19, 2010 10.19 10.23 9.851 9.909 3,072,401 -0.30(-2.92%)
Mar 18, 2010 10.08 10.22 9.976 10.21 1,783,269 +0.15(+1.47%)
Mar 17, 2010 10.08 10.15 10.01 10.06 1,226,279 -0.02(-0.18%)
Mar 16, 2010 10.04 10.09 9.905 10.08 1,091,233 +0.09(+0.90%)
Mar 15, 2010 9.958 10.02 9.958 9.988 1,290,140 -0.11(-1.05%)
Mar 12, 2010 9.999 10.12 9.967 10.09 1,697,437 +0.15(+1.53%)
Mar 11, 2010 9.893 9.942 9.801 9.942 2,211,534 +0.05(+0.51%)
Mar 10, 2010 9.995 9.995 9.805 9.891 1,762,296 -0.10(-1.04%)
Mar 09, 2010 9.780 9.997 9.780 9.995 2,360,560 +0.13(+1.31%)
Mar 08, 2010 9.951 9.951 9.754 9.865 1,945,354 -0.04(-0.42%)
Mar 05, 2010 9.879 9.953 9.844 9.907 1,763,896 +0.14(+1.42%)
Mar 04, 2010 9.893 9.955 9.724 9.768 2,131,107 -0.09(-0.89%)
Mar 03, 2010 9.757 9.976 9.743 9.856 3,684,546 +0.14(+1.48%)
Mar 02, 2010 9.551 9.842 9.551 9.713 5,535,858 +0.15(+1.57%)
Mar 01, 2010 9.232 9.590 9.169 9.562 5,540,402 +0.30(+3.25%)
Feb 26, 2010 8.982 9.336 8.845 9.262 4,673,312 +0.26(+2.85%)
Feb 25, 2010 8.876 9.037 8.743 9.005 3,049,633 +0.03(+0.33%)
Feb 24, 2010 8.819 9.069 8.623 8.975 8,159,901 +0.17(+1.99%)
Feb 23, 2010 9.021 9.067 8.708 8.800 5,088,427 -0.27(-2.99%)
Feb 22, 2010 9.272 9.272 8.830 9.072 4,424,288 -0.15(-1.60%)
Feb 19, 2010 9.362 9.373 9.198 9.219 2,146,699 -0.19(-2.03%)
Feb 18, 2010 9.237 9.431 9.228 9.410 1,941,850 +0.21(+2.25%)
Feb 17, 2010 9.217 9.325 9.134 9.203 1,847,736 +0.06(+0.60%)
Feb 16, 2010 9.003 9.182 8.957 9.148 1,707,676 +0.24(+2.69%)
Feb 12, 2010 8.699 8.908 8.908 8.908 4,668,968 +0.15(+1.73%)
Feb 11, 2010 8.589 8.775 8.540 8.757 2,663,558 +0.19(+2.23%)
Feb 10, 2010 8.713 8.740 8.525 8.566 2,113,731 -0.15(-1.69%)
Feb 09, 2010 8.812 8.826 8.619 8.713 2,060,887 -0.03(-0.37%)
Feb 08, 2010 8.823 8.823 8.660 8.745 1,541,268 -0.10(-1.14%)
Feb 05, 2010 8.869 8.961 8.692 8.846 2,158,747 -0.03(-0.34%)
Feb 04, 2010 9.141 9.189 8.872 8.876 1,751,249 -0.37(-4.01%)
Feb 03, 2010 9.318 9.375 9.203 9.247 1,159,840 -0.12(-1.28%)
Feb 02, 2010 9.143 9.398 9.076 9.366 1,594,403 +0.39(+4.36%)
Feb 01, 2010 9.007 9.086 8.925 8.975 2,667,127 +0.04(+0.41%)
Jan 29, 2010 9.474 9.474 8.934 8.938 2,820,227 -0.51(-5.43%)
Jan 28, 2010 9.396 9.530 9.327 9.451 2,686,886 +0.13(+1.43%)
Jan 27, 2010 9.375 9.408 9.203 9.318 1,508,317 -0.09(-0.91%)
Jan 26, 2010 9.433 9.472 9.286 9.403 1,564,404 -0.08(-0.80%)
Jan 25, 2010 9.566 9.606 9.458 9.479 1,670,040 -0.02(-0.19%)
Jan 22, 2010 9.778 9.799 9.461 9.497 1,997,698 -0.29(-3.01%)
Jan 21, 2010 10.13 10.20 9.778 9.792 1,886,646 -0.30(-3.01%)
Jan 20, 2010 10.34 10.39 10.07 10.10 2,105,264 -0.26(-2.55%)
Jan 19, 2010 10.26 10.39 10.23 10.36 4,145,428 +0.11(+1.08%)
Jan 15, 2010 9.946 10.25 10.25 10.25 10,593,194 +0.34(+3.46%)
Jan 14, 2010 9.907 9.997 9.849 9.907 4,484,174 +0.00(+0.00%)
Jan 13, 2010 9.849 9.928 9.693 9.907 2,981,941 +0.02(+0.16%)
Jan 12, 2010 9.962 10.03 9.790 9.891 2,707,288 -0.14(-1.35%)
Jan 11, 2010 10.07 10.07 9.944 10.03 2,587,261 -0.03(-0.28%)
Jan 08, 2010 9.852 10.07 9.852 10.05 3,301,423 +0.16(+1.60%)
Jan 07, 2010 9.849 9.923 9.826 9.895 2,763,466 +0.03(+0.35%)
Jan 06, 2010 9.744 9.928 9.744 9.861 3,034,068 +0.18(+1.85%)
Jan 05, 2010 9.537 9.734 9.472 9.681 3,123,918 +0.17(+1.81%)
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.