Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.455 8.482 8.372 8.384 5,228,526 -0.09(-1.05%)
Mar 30, 2010 8.506 8.586 8.441 8.473 4,356,123 +0.01(+0.14%)
Mar 29, 2010 8.473 8.524 8.443 8.461 5,635,434 +0.03(+0.31%)
Mar 26, 2010 8.398 8.510 8.394 8.434 4,297,141 +0.04(+0.52%)
Mar 25, 2010 8.525 8.544 8.379 8.391 6,919,369 -0.05(-0.64%)
Mar 24, 2010 8.537 8.557 8.441 8.445 6,784,771 -0.12(-1.35%)
Mar 23, 2010 8.473 8.569 8.408 8.560 6,308,624 +0.11(+1.28%)
Mar 22, 2010 8.207 8.536 8.206 8.452 10,612,829 +0.24(+2.98%)
Mar 19, 2010 8.351 8.351 8.136 8.207 13,381,745 -0.06(-0.76%)
Mar 18, 2010 8.197 8.325 8.197 8.270 4,906,250 -0.02(-0.21%)
Mar 17, 2010 8.115 8.293 8.080 8.288 6,820,565 +0.19(+2.35%)
Mar 16, 2010 8.003 8.102 7.965 8.097 6,251,840 +0.08(+1.02%)
Mar 15, 2010 7.916 8.025 7.886 8.015 5,604,901 +0.11(+1.35%)
Mar 12, 2010 7.916 7.924 7.837 7.909 4,300,833 +0.01(+0.11%)
Mar 11, 2010 7.870 7.902 7.811 7.900 5,518,111 -0.01(-0.11%)
Mar 10, 2010 7.891 7.963 7.879 7.909 5,220,792 -0.00(-0.04%)
Mar 09, 2010 7.942 7.975 7.875 7.912 6,266,179 -0.03(-0.35%)
Mar 08, 2010 7.963 8.003 7.896 7.940 5,126,304 -0.04(-0.55%)
Mar 05, 2010 7.891 7.998 7.884 7.984 8,021,191 +0.11(+1.35%)
Mar 04, 2010 7.903 7.935 7.839 7.877 6,517,321 +0.01(+0.16%)
Mar 03, 2010 7.868 7.954 7.853 7.865 6,641,381 +0.03(+0.45%)
Mar 02, 2010 7.861 7.903 7.799 7.830 6,664,461 -0.02(-0.22%)
Mar 01, 2010 7.757 7.861 7.720 7.847 9,326,667 +0.10(+1.24%)
Feb 26, 2010 7.750 7.799 7.688 7.751 7,529,382 +0.00(+0.00%)
Feb 25, 2010 7.578 7.762 7.566 7.751 6,241,090 +0.03(+0.43%)
Feb 24, 2010 7.727 7.762 7.664 7.718 3,825,046 +0.04(+0.57%)
Feb 23, 2010 7.701 7.748 7.648 7.674 6,522,914 -0.02(-0.30%)
Feb 22, 2010 7.687 7.736 7.647 7.697 4,823,885 +0.03(+0.43%)
Feb 19, 2010 7.577 7.701 7.571 7.664 4,918,333 +0.04(+0.53%)
Feb 18, 2010 7.549 7.627 7.536 7.624 4,492,392 +0.09(+1.21%)
Feb 17, 2010 7.522 7.571 7.440 7.533 4,626,372 +0.02(+0.33%)
Feb 16, 2010 7.372 7.514 7.339 7.509 6,180,683 +0.20(+2.75%)
Feb 12, 2010 7.294 7.308 7.308 7.308 12,199,339 -0.05(-0.74%)
Feb 11, 2010 7.215 7.367 7.157 7.362 5,045,295 +0.11(+1.47%)
Feb 10, 2010 7.348 7.442 7.227 7.255 6,443,474 -0.07(-0.98%)
Feb 09, 2010 7.230 7.372 7.192 7.327 7,877,630 +0.20(+2.74%)
Feb 08, 2010 7.263 7.268 7.117 7.131 9,095,653 -0.13(-1.86%)
Feb 05, 2010 7.325 7.386 7.154 7.266 11,179,641 -0.03(-0.36%)
Feb 04, 2010 7.403 7.422 7.273 7.292 9,010,151 -0.15(-2.05%)
Feb 03, 2010 7.400 7.477 7.384 7.445 6,895,507 +0.01(+0.16%)
Feb 02, 2010 7.221 7.450 7.206 7.432 11,485,244 +0.25(+3.42%)
Feb 01, 2010 7.197 7.271 7.162 7.187 8,216,583 +0.01(+0.12%)
Jan 29, 2010 7.202 7.356 7.173 7.178 8,267,725 -0.00(-0.02%)
Jan 28, 2010 7.346 7.346 7.097 7.180 8,619,790 -0.13(-1.80%)
Jan 27, 2010 7.252 7.330 7.225 7.311 6,295,013 +0.02(+0.24%)
Jan 26, 2010 7.360 7.377 7.278 7.294 6,592,093 -0.08(-1.15%)
Jan 25, 2010 7.406 7.413 7.273 7.379 6,117,866 +0.02(+0.21%)
Jan 22, 2010 7.545 7.605 7.329 7.363 6,894,756 -0.17(-2.21%)
Jan 21, 2010 7.661 7.728 7.521 7.529 9,112,868 -0.13(-1.69%)
Jan 20, 2010 7.709 7.725 7.460 7.659 11,301,226 -0.10(-1.25%)
Jan 19, 2010 7.533 8.043 7.502 7.756 27,114,996 -0.18(-2.27%)
Jan 15, 2010 7.874 7.936 7.936 7.936 19,060,652 -0.08(-0.95%)
Jan 14, 2010 8.036 8.182 7.965 8.012 7,713,213 -0.07(-0.84%)
Jan 13, 2010 7.995 8.121 7.939 8.080 7,688,474 +0.11(+1.39%)
Jan 12, 2010 7.917 8.009 7.882 7.969 7,302,407 -0.00(-0.02%)
Jan 11, 2010 8.126 8.130 7.917 7.971 11,513,676 -0.16(-1.96%)
Jan 08, 2010 8.118 8.161 7.970 8.130 9,581,525 +0.08(+1.01%)
Jan 07, 2010 7.844 8.113 7.732 8.048 18,044,382 +0.13(+1.71%)
Jan 06, 2010 7.647 8.043 7.616 7.913 29,845,494 +0.49(+6.60%)
Jan 05, 2010 7.254 7.432 7.225 7.424 8,375,464 +0.15(+2.07%)
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.