Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.590 1.650 1.480 1.500 37,959,612 -0.19(-11.24%)
Mar 30, 2010 1.730 1.730 1.640 1.690 10,738,386 -0.05(-2.87%)
Mar 29, 2010 1.700 1.740 1.700 1.740 5,760,102 +0.06(+3.57%)
Mar 26, 2010 1.650 1.700 1.650 1.680 3,974,876 +0.03(+1.82%)
Mar 25, 2010 1.740 1.770 1.640 1.650 8,783,439 -0.07(-4.07%)
Mar 24, 2010 1.680 1.750 1.650 1.720 12,300,432 +0.06(+3.61%)
Mar 23, 2010 1.650 1.670 1.640 1.660 5,170,331 +0.02(+1.22%)
Mar 22, 2010 1.630 1.680 1.620 1.640 10,829,624 -0.01(-0.61%)
Mar 19, 2010 1.550 1.650 1.530 1.650 11,638,680 +0.09(+5.77%)
Mar 18, 2010 1.560 1.580 1.560 1.560 3,953,894 +0.00(+0.00%)
Mar 17, 2010 1.560 1.570 1.560 1.560 3,526,734 -0.01(-0.64%)
Mar 16, 2010 1.580 1.580 1.550 1.570 1,970,690 +0.00(+0.00%)
Mar 15, 2010 1.560 1.570 1.550 1.570 2,701,537 -0.01(-0.63%)
Mar 12, 2010 1.560 1.580 1.560 1.580 4,254,990 +0.01(+0.64%)
Mar 11, 2010 1.550 1.580 1.530 1.570 4,680,867 +0.03(+1.95%)
Mar 10, 2010 1.510 1.570 1.500 1.540 5,753,555 +0.02(+1.32%)
Mar 09, 2010 1.480 1.520 1.480 1.520 6,217,520 +0.02(+1.33%)
Mar 08, 2010 1.490 1.510 1.480 1.500 2,400,495 -0.01(-0.66%)
Mar 05, 2010 1.530 1.530 1.500 1.510 4,677,220 +0.00(+0.00%)
Mar 04, 2010 1.510 1.530 1.460 1.510 7,117,878 -0.02(-1.31%)
Mar 03, 2010 1.560 1.580 1.520 1.530 4,173,575 -0.03(-1.92%)
Mar 02, 2010 1.520 1.580 1.510 1.560 6,930,164 +0.05(+3.31%)
Mar 01, 2010 1.530 1.550 1.510 1.510 6,965,213 -0.01(-0.66%)
Feb 26, 2010 1.500 1.520 1.480 1.520 3,406,385 +0.01(+0.66%)
Feb 25, 2010 1.490 1.520 1.460 1.510 2,592,386 +0.02(+1.34%)
Feb 24, 2010 1.520 1.530 1.480 1.490 2,751,298 -0.02(-1.32%)
Feb 23, 2010 1.500 1.530 1.470 1.510 4,833,911 -0.02(-1.31%)
Feb 22, 2010 1.560 1.580 1.500 1.530 7,012,836 +0.00(+0.00%)
Feb 19, 2010 1.530 1.530 1.450 1.530 13,453,488 -0.01(-0.65%)
Feb 18, 2010 1.400 1.610 1.390 1.540 47,172,536 +0.15(+10.79%)
Feb 17, 2010 1.390 1.450 1.360 1.390 17,596,540 +0.08(+6.11%)
Feb 16, 2010 1.310 1.330 1.290 1.310 6,945,607 -0.02(-1.50%)
Feb 12, 2010 1.300 1.330 1.330 1.330 2,842,300 +0.03(+2.31%)
Feb 11, 2010 1.340 1.340 1.270 1.300 6,679,978 -0.03(-2.26%)
Feb 10, 2010 1.310 1.330 1.270 1.330 6,136,907 +0.02(+1.53%)
Feb 09, 2010 1.290 1.310 1.270 1.310 3,473,679 +0.01(+0.77%)
Feb 08, 2010 1.320 1.330 1.280 1.300 3,221,073 -0.01(-0.76%)
Feb 05, 2010 1.310 1.310 1.290 1.310 5,233,809 -0.02(-1.50%)
Feb 04, 2010 1.350 1.350 1.310 1.330 6,312,893 -0.02(-1.48%)
Feb 03, 2010 1.340 1.360 1.330 1.350 6,010,129 +0.00(+0.00%)
Feb 02, 2010 1.360 1.380 1.330 1.350 6,974,433 +0.01(+0.75%)
Feb 01, 2010 1.360 1.370 1.310 1.340 5,321,518 -0.02(-1.47%)
Jan 29, 2010 1.350 1.410 1.350 1.360 6,770,576 +0.01(+0.74%)
Jan 28, 2010 1.390 1.410 1.350 1.350 9,882,358 -0.03(-2.17%)
Jan 27, 2010 1.400 1.410 1.370 1.380 3,763,292 -0.02(-1.43%)
Jan 26, 2010 1.400 1.430 1.370 1.400 4,010,563 -0.02(-1.41%)
Jan 25, 2010 1.450 1.460 1.400 1.420 4,701,954 -0.04(-2.74%)
Jan 22, 2010 1.530 1.530 1.450 1.460 5,266,970 -0.06(-3.95%)
Jan 21, 2010 1.500 1.550 1.490 1.520 8,528,145 +0.02(+1.33%)
Jan 20, 2010 1.490 1.530 1.490 1.500 5,888,354 -0.01(-0.66%)
Jan 19, 2010 1.540 1.540 1.500 1.510 4,574,120 -0.03(-1.95%)
Jan 15, 2010 1.520 1.540 1.540 1.540 4,779,600 +0.02(+1.32%)
Jan 14, 2010 1.510 1.540 1.490 1.520 4,132,526 +0.01(+0.66%)
Jan 13, 2010 1.530 1.550 1.510 1.510 4,411,978 -0.02(-1.31%)
Jan 12, 2010 1.590 1.590 1.530 1.530 4,665,432 -0.07(-4.38%)
Jan 11, 2010 1.630 1.650 1.580 1.600 5,318,358 -0.03(-1.84%)
Jan 08, 2010 1.630 1.640 1.540 1.630 7,026,257 +0.00(+0.00%)
Jan 07, 2010 1.590 1.680 1.570 1.630 14,190,017 -0.03(-1.81%)
Jan 06, 2010 1.610 1.680 1.590 1.660 20,157,508 +0.09(+5.73%)
Jan 05, 2010 1.480 1.620 1.480 1.570 15,765,901 +0.08(+5.37%)
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.