Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.670 7.740 7.340 7.430 75,616 -0.22(-2.88%)
Mar 30, 2010 7.520 7.790 7.520 7.650 26,101 +0.13(+1.73%)
Mar 29, 2010 7.530 7.730 7.430 7.520 74,063 -0.01(-0.13%)
Mar 26, 2010 7.510 7.710 7.450 7.530 44,620 +0.04(+0.53%)
Mar 25, 2010 7.720 7.770 7.350 7.490 103,428 -0.05(-0.66%)
Mar 24, 2010 7.640 7.950 7.420 7.540 77,450 -0.06(-0.79%)
Mar 23, 2010 7.440 7.650 7.380 7.600 126,020 +0.14(+1.88%)
Mar 22, 2010 7.440 7.690 7.400 7.460 92,629 +0.06(+0.81%)
Mar 19, 2010 7.710 7.780 7.400 7.400 139,928 -0.29(-3.77%)
Mar 18, 2010 7.600 7.710 7.570 7.690 35,265 +0.07(+0.92%)
Mar 17, 2010 7.610 7.870 7.600 7.620 132,696 -0.08(-1.04%)
Mar 16, 2010 7.620 7.870 7.590 7.700 87,874 +0.01(+0.13%)
Mar 15, 2010 7.590 7.700 7.590 7.690 59,779 +0.35(+4.77%)
Mar 12, 2010 7.370 7.375 7.280 7.340 55,399 -0.06(-0.81%)
Mar 11, 2010 7.350 7.410 7.320 7.400 56,472 -0.01(-0.13%)
Mar 10, 2010 7.540 7.540 7.270 7.410 137,306 -0.12(-1.59%)
Mar 09, 2010 7.600 7.859 7.420 7.530 47,397 -0.24(-3.09%)
Mar 08, 2010 7.460 7.770 7.390 7.770 118,944 +0.50(+6.88%)
Mar 05, 2010 7.250 7.575 7.230 7.270 75,003 +0.13(+1.82%)
Mar 04, 2010 7.040 7.160 6.990 7.140 23,805 +0.03(+0.42%)
Mar 03, 2010 6.830 7.250 6.830 7.110 87,740 +0.23(+3.34%)
Mar 02, 2010 6.970 6.970 6.760 6.880 58,075 +0.00(+0.00%)
Mar 01, 2010 6.750 6.940 6.750 6.880 53,040 +0.13(+1.92%)
Feb 26, 2010 6.580 6.870 6.580 6.750 110,636 +0.14(+2.12%)
Feb 25, 2010 6.400 6.680 6.390 6.610 105,225 +0.15(+2.32%)
Feb 24, 2010 6.220 6.520 6.160 6.460 44,568 +0.19(+3.03%)
Feb 23, 2010 6.220 6.290 6.170 6.270 25,562 +0.03(+0.48%)
Feb 22, 2010 6.180 6.370 6.180 6.240 18,500 +0.04(+0.65%)
Feb 19, 2010 6.310 6.440 6.160 6.200 41,411 -0.10(-1.59%)
Feb 18, 2010 6.650 6.650 6.110 6.300 64,864 -0.35(-5.26%)
Feb 17, 2010 6.640 6.700 6.450 6.650 16,722 +0.10(+1.53%)
Feb 16, 2010 6.551 6.620 6.500 6.550 18,363 +0.05(+0.77%)
Feb 12, 2010 6.790 6.500 6.500 6.500 19,900 -0.40(-5.80%)
Feb 11, 2010 6.150 6.900 6.150 6.900 39,150 +0.42(+6.48%)
Feb 10, 2010 6.600 6.870 6.400 6.480 84,400 -0.41(-5.95%)
Feb 09, 2010 6.640 6.970 6.610 6.890 25,200 +0.24(+3.61%)
Feb 08, 2010 6.430 6.750 6.340 6.650 36,582 +0.20(+3.10%)
Feb 05, 2010 6.290 6.470 6.270 6.450 23,000 +0.21(+3.37%)
Feb 04, 2010 6.160 6.380 6.160 6.240 56,210 -0.05(-0.79%)
Feb 03, 2010 6.210 6.320 6.150 6.290 28,500 +0.05(+0.80%)
Feb 02, 2010 6.330 6.570 6.200 6.240 41,917 -0.13(-2.04%)
Feb 01, 2010 6.210 6.420 6.210 6.370 31,490 +0.19(+3.07%)
Jan 29, 2010 6.250 6.430 6.170 6.180 32,100 -0.05(-0.80%)
Jan 28, 2010 6.260 6.400 6.200 6.230 22,700 -0.03(-0.48%)
Jan 27, 2010 6.510 6.510 6.200 6.260 52,000 -0.29(-4.43%)
Jan 26, 2010 6.540 6.550 6.460 6.550 15,000 -0.04(-0.61%)
Jan 25, 2010 6.560 6.620 6.480 6.590 11,858 +0.09(+1.38%)
Jan 22, 2010 6.420 6.570 6.420 6.500 11,353 +0.02(+0.31%)
Jan 21, 2010 6.560 6.600 6.380 6.480 18,644 -0.12(-1.82%)
Jan 20, 2010 6.420 6.630 6.300 6.600 22,950 +0.11(+1.69%)
Jan 19, 2010 6.410 6.500 6.250 6.490 14,300 +0.02(+0.31%)
Jan 15, 2010 6.220 6.470 6.470 6.470 41,100 +0.18(+2.86%)
Jan 14, 2010 6.200 6.290 6.170 6.290 10,818 +0.09(+1.45%)
Jan 13, 2010 6.300 6.300 6.150 6.200 39,778 -0.10(-1.59%)
Jan 12, 2010 6.350 6.350 6.300 6.300 16,484 -0.11(-1.72%)
Jan 11, 2010 6.260 6.470 6.150 6.410 36,382 +0.13(+2.07%)
Jan 08, 2010 6.130 6.490 6.020 6.280 34,800 +0.13(+2.11%)
Jan 07, 2010 6.090 6.250 6.090 6.150 12,274 +0.03(+0.49%)
Jan 06, 2010 6.120 6.190 6.040 6.120 12,700 +0.05(+0.82%)
Jan 05, 2010 6.010 6.130 6.000 6.070 9,422 +0.07(+1.17%)
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.