Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.528 9.578 9.478 9.511 106,439,072 -0.06(-0.64%)
Mar 30, 2010 9.606 9.644 9.500 9.572 75,429,064 -0.01(-0.12%)
Mar 29, 2010 9.539 9.617 9.506 9.583 87,876,112 +0.08(+0.82%)
Mar 26, 2010 9.628 9.639 9.484 9.506 97,696,176 -0.14(-1.44%)
Mar 25, 2010 9.839 9.861 9.622 9.644 86,905,032 -0.12(-1.25%)
Mar 24, 2010 9.767 9.822 9.728 9.767 133,430,504 +0.04(+0.40%)
Mar 23, 2010 9.583 9.750 9.539 9.728 133,238,080 +0.31(+3.24%)
Mar 22, 2010 9.428 9.567 9.417 9.423 128,139,824 +0.04(+0.47%)
Mar 19, 2010 9.595 9.595 9.317 9.378 204,181,280 -0.18(-1.86%)
Mar 18, 2010 9.617 9.622 9.495 9.556 91,787,432 +0.01(+0.12%)
Mar 17, 2010 9.572 9.600 9.517 9.545 102,111,224 -0.03(-0.29%)
Mar 16, 2010 9.606 9.639 9.489 9.572 95,859,008 +0.00(+0.00%)
Mar 15, 2010 9.500 9.583 9.500 9.572 79,222,016 +0.10(+1.05%)
Mar 12, 2010 9.534 9.556 9.423 9.473 154,072,480 -0.12(-1.21%)
Mar 11, 2010 9.495 9.606 9.484 9.589 88,552,680 +0.08(+0.82%)
Mar 10, 2010 9.545 9.622 9.489 9.511 101,517,192 -0.04(-0.46%)
Mar 09, 2010 9.578 9.606 9.511 9.556 98,348,552 -0.09(-0.92%)
Mar 08, 2010 9.755 9.761 9.578 9.644 87,859,720 -0.05(-0.51%)
Mar 05, 2010 9.639 9.705 9.556 9.694 116,676,888 +0.08(+0.87%)
Mar 04, 2010 9.606 9.650 9.550 9.611 102,627,424 +0.01(+0.06%)
Mar 03, 2010 9.678 9.758 9.545 9.606 196,653,536 -0.16(-1.59%)
Mar 02, 2010 9.911 9.916 9.733 9.761 116,582,176 -0.08(-0.85%)
Mar 01, 2010 9.767 9.905 9.755 9.844 82,263,880 +0.11(+1.14%)
Feb 26, 2010 9.811 9.877 9.705 9.733 106,811,552 -0.08(-0.79%)
Feb 25, 2010 9.744 9.833 9.667 9.811 96,390,152 -0.07(-0.67%)
Feb 24, 2010 9.839 9.994 9.761 9.877 122,110,824 +0.08(+0.79%)
Feb 23, 2010 9.894 9.950 9.767 9.800 86,320,504 -0.16(-1.56%)
Feb 22, 2010 9.972 10.07 9.861 9.955 104,583,416 -0.02(-0.22%)
Feb 19, 2010 9.883 10.04 9.833 9.977 91,344,456 +0.22(+2.24%)
Feb 18, 2010 9.805 9.844 9.733 9.758 102,990,456 -0.04(-0.42%)
Feb 17, 2010 9.900 9.905 9.722 9.800 105,038,120 -0.03(-0.28%)
Feb 16, 2010 9.961 10.03 9.767 9.828 114,103,504 -0.04(-0.45%)
Feb 12, 2010 9.900 9.872 9.872 9.872 90,771,464 -0.04(-0.39%)
Feb 11, 2010 9.844 9.999 9.772 9.911 98,616,400 +0.07(+0.73%)
Feb 10, 2010 9.938 9.972 9.779 9.839 108,109,552 -0.08(-0.78%)
Feb 09, 2010 9.911 10.07 9.789 9.916 127,977,808 +0.04(+0.39%)
Feb 08, 2010 9.933 9.983 9.828 9.877 100,305,464 -0.08(-0.84%)
Feb 05, 2010 9.933 10.09 9.761 9.961 163,002,144 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.988 9.999 169,891,120 -0.33(-3.17%)
Feb 03, 2010 10.37 10.45 10.22 10.33 205,546,672 -0.25(-2.36%)
Feb 02, 2010 10.37 10.63 10.32 10.58 123,009,776 +0.26(+2.50%)
Feb 01, 2010 10.33 10.44 10.28 10.32 71,626,688 +0.06(+0.59%)
Jan 29, 2010 10.28 10.43 10.18 10.26 101,959,208 +0.02(+0.16%)
Jan 28, 2010 10.48 10.50 10.23 10.24 92,672,128 -0.20(-1.95%)
Jan 27, 2010 10.32 10.49 10.26 10.44 99,348,216 +0.12(+1.17%)
Jan 26, 2010 10.29 10.39 10.24 10.32 79,320,360 -0.04(-0.37%)
Jan 25, 2010 10.58 10.58 10.36 10.36 89,638,776 -0.06(-0.58%)
Jan 22, 2010 10.59 10.95 10.39 10.42 112,261,448 -0.15(-1.46%)
Jan 21, 2010 11.02 11.08 10.54 10.58 140,402,416 -0.38(-3.51%)
Jan 20, 2010 11.02 11.19 10.92 10.96 144,164,336 -0.03(-0.30%)
Jan 19, 2010 10.74 11.03 10.72 10.99 142,506,080 +0.28(+2.62%)
Jan 15, 2010 10.68 10.71 10.71 10.71 139,396,288 +0.06(+0.57%)
Jan 14, 2010 10.55 10.72 10.52 10.65 85,992,056 +0.09(+0.88%)
Jan 13, 2010 10.37 10.61 10.37 10.56 108,271,624 +0.24(+2.34%)
Jan 12, 2010 10.33 10.44 10.25 10.32 75,086,064 -0.03(-0.32%)
Jan 11, 2010 10.35 10.42 10.26 10.35 59,030,048 +0.08(+0.80%)
Jan 08, 2010 10.23 10.28 10.18 10.27 55,321,804 +0.08(+0.81%)
Jan 07, 2010 10.25 10.26 10.15 10.19 71,730,304 -0.04(-0.38%)
Jan 06, 2010 10.26 10.34 10.17 10.22 75,326,224 -0.03(-0.32%)
Jan 05, 2010 10.40 10.41 10.20 10.26 78,906,000 -0.15(-1.43%)
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.