Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.318 9.488 9.293 9.427 26,375,074 +0.08(+0.84%)
Mar 30, 2010 9.415 9.427 9.287 9.348 15,012,581 -0.01(-0.06%)
Mar 29, 2010 9.360 9.391 9.263 9.354 22,539,022 -0.02(-0.26%)
Mar 26, 2010 9.415 9.494 9.318 9.378 36,545,784 +0.16(+1.71%)
Mar 25, 2010 9.281 9.391 9.190 9.221 33,517,338 +0.08(+0.86%)
Mar 24, 2010 9.136 9.221 9.105 9.142 27,343,518 -0.12(-1.25%)
Mar 23, 2010 9.178 9.275 9.142 9.257 25,666,706 +0.09(+0.99%)
Mar 22, 2010 9.021 9.245 9.021 9.166 27,556,476 +0.02(+0.27%)
Mar 19, 2010 9.239 9.257 9.118 9.142 33,817,548 -0.13(-1.37%)
Mar 18, 2010 9.300 9.330 9.184 9.269 30,011,170 -0.08(-0.91%)
Mar 17, 2010 9.372 9.439 9.324 9.354 54,568,332 +0.17(+1.85%)
Mar 16, 2010 9.069 9.221 9.039 9.184 35,368,116 +0.20(+2.23%)
Mar 15, 2010 8.936 9.002 8.917 8.984 24,793,824 -0.02(-0.20%)
Mar 12, 2010 9.051 9.057 8.942 9.002 36,007,596 +0.21(+2.42%)
Mar 11, 2010 8.748 8.796 8.705 8.790 35,344,940 -0.04(-0.48%)
Mar 10, 2010 8.608 8.863 8.608 8.832 45,797,032 +0.27(+3.12%)
Mar 09, 2010 8.450 8.620 8.438 8.566 30,045,876 -0.03(-0.35%)
Mar 08, 2010 8.553 8.608 8.535 8.596 20,823,948 +0.02(+0.28%)
Mar 05, 2010 8.414 8.590 8.402 8.572 27,204,968 +0.21(+2.54%)
Mar 04, 2010 8.396 8.426 8.287 8.359 24,337,934 -0.05(-0.58%)
Mar 03, 2010 8.402 8.487 8.353 8.408 43,964,392 +0.21(+2.59%)
Mar 02, 2010 8.135 8.220 8.080 8.196 23,328,586 +0.14(+1.73%)
Mar 01, 2010 8.068 8.098 8.026 8.056 23,605,166 -0.12(-1.41%)
Feb 26, 2010 8.068 8.196 7.995 8.171 23,305,900 +0.16(+1.97%)
Feb 25, 2010 7.844 8.026 7.825 8.014 25,547,004 -0.08(-0.96%)
Feb 24, 2010 8.050 8.147 8.026 8.091 23,859,522 +0.05(+0.59%)
Feb 23, 2010 8.141 8.153 7.983 8.044 24,209,060 -0.13(-1.63%)
Feb 22, 2010 8.202 8.226 8.105 8.177 25,031,006 +0.07(+0.82%)
Feb 19, 2010 8.044 8.129 8.020 8.111 20,119,760 -0.04(-0.52%)
Feb 18, 2010 8.123 8.189 8.086 8.153 21,681,940 +0.08(+0.98%)
Feb 17, 2010 8.171 8.171 8.014 8.074 24,637,822 +0.04(+0.45%)
Feb 16, 2010 7.910 8.074 7.856 8.038 27,830,890 +0.19(+2.40%)
Feb 12, 2010 7.741 7.850 7.850 7.850 35,495,200 -0.09(-1.15%)
Feb 11, 2010 7.832 7.989 7.747 7.941 44,884,464 -0.02(-0.23%)
Feb 10, 2010 7.959 7.995 7.832 7.959 38,138,432 -0.14(-1.72%)
Feb 09, 2010 8.183 8.256 7.983 8.098 62,752,680 +0.05(+0.60%)
Feb 08, 2010 8.141 8.159 7.983 8.050 33,754,920 -0.07(-0.90%)
Feb 05, 2010 8.226 8.262 7.886 8.123 70,871,456 -0.21(-2.55%)
Feb 04, 2010 8.541 8.553 8.329 8.335 46,299,928 -0.38(-4.38%)
Feb 03, 2010 8.741 8.754 8.602 8.717 44,356,644 +0.02(+0.21%)
Feb 02, 2010 8.638 8.748 8.572 8.699 43,323,640 +0.22(+2.54%)
Feb 01, 2010 8.481 8.535 8.432 8.484 38,736,028 +0.18(+2.15%)
Jan 29, 2010 8.584 8.778 8.268 8.305 81,872,640 -0.18(-2.07%)
Jan 28, 2010 7.838 8.681 8.293 8.481 166,852,944 +0.64(+8.20%)
Jan 27, 2010 7.722 7.898 7.637 7.838 44,760,768 +0.15(+1.89%)
Jan 26, 2010 7.637 7.759 7.595 7.692 44,452,500 +0.04(+0.56%)
Jan 25, 2010 7.807 7.832 7.625 7.650 44,521,008 -0.07(-0.86%)
Jan 22, 2010 7.850 7.929 7.692 7.716 46,112,300 -0.11(-1.40%)
Jan 21, 2010 7.916 7.941 7.777 7.825 59,624,204 -0.06(-0.77%)
Jan 20, 2010 7.904 7.929 7.801 7.886 40,439,324 -0.15(-1.81%)
Jan 19, 2010 7.965 8.044 7.959 8.032 27,958,428 -0.01(-0.08%)
Jan 15, 2010 8.123 8.038 8.038 8.038 38,800,700 -0.07(-0.90%)
Jan 14, 2010 7.995 8.135 7.983 8.111 32,638,334 +0.13(+1.67%)
Jan 13, 2010 7.995 8.007 7.874 7.977 52,501,412 +0.14(+1.78%)
Jan 12, 2010 7.904 7.983 7.795 7.838 46,592,380 -0.16(-2.05%)
Jan 11, 2010 8.147 8.153 7.935 8.001 36,247,844 -0.08(-1.05%)
Jan 08, 2010 8.068 8.092 7.953 8.086 32,515,518 +0.01(+0.08%)
Jan 07, 2010 8.014 8.111 7.995 8.080 35,358,152 +0.10(+1.29%)
Jan 06, 2010 8.050 8.068 7.929 7.977 36,355,040 -0.06(-0.75%)
Jan 05, 2010 8.014 8.068 7.989 8.038 32,318,038 -0.06(-0.75%)
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.