Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.950 9.950 9.660 9.780 55,023 -0.02(-0.20%)
Mar 30, 2010 9.720 9.890 9.710 9.800 28,040 +0.02(+0.20%)
Mar 29, 2010 9.660 9.851 9.660 9.780 40,606 +0.09(+0.93%)
Mar 26, 2010 9.600 9.690 9.510 9.690 34,100 +0.07(+0.73%)
Mar 25, 2010 9.660 9.770 9.590 9.620 49,164 +0.11(+1.16%)
Mar 24, 2010 9.500 9.770 9.400 9.510 21,826 -0.01(-0.11%)
Mar 23, 2010 9.380 9.530 9.320 9.520 61,197 +0.16(+1.71%)
Mar 22, 2010 9.200 9.380 9.160 9.360 27,553 +0.02(+0.21%)
Mar 19, 2010 9.290 9.410 9.260 9.340 15,643 +0.09(+0.97%)
Mar 18, 2010 9.150 9.340 9.090 9.250 42,985 +0.13(+1.43%)
Mar 17, 2010 9.260 9.330 9.120 9.120 18,600 -0.08(-0.87%)
Mar 16, 2010 9.250 9.260 9.160 9.200 20,025 -0.05(-0.54%)
Mar 15, 2010 9.110 9.300 9.060 9.250 20,852 -0.03(-0.32%)
Mar 12, 2010 9.230 9.330 9.180 9.280 24,145 +0.14(+1.53%)
Mar 11, 2010 9.660 9.660 9.100 9.140 42,095 -0.19(-2.04%)
Mar 10, 2010 9.150 9.430 9.150 9.330 27,294 +0.12(+1.30%)
Mar 09, 2010 8.820 9.239 8.810 9.210 55,329 +0.33(+3.72%)
Mar 08, 2010 8.850 8.900 8.780 8.880 29,875 +0.03(+0.34%)
Mar 05, 2010 8.720 8.880 8.650 8.850 36,495 +0.19(+2.19%)
Mar 04, 2010 8.710 8.710 8.600 8.660 30,432 -0.08(-0.92%)
Mar 03, 2010 8.870 8.890 8.680 8.740 35,550 -0.09(-1.02%)
Mar 02, 2010 8.660 8.870 8.660 8.830 35,677 +0.19(+2.20%)
Mar 01, 2010 8.560 8.680 8.530 8.640 35,529 +0.17(+2.01%)
Feb 26, 2010 8.480 8.560 8.430 8.470 37,500 -0.03(-0.35%)
Feb 25, 2010 8.380 8.510 8.370 8.500 32,347 +0.05(+0.59%)
Feb 24, 2010 8.500 8.520 8.340 8.450 25,232 -0.02(-0.24%)
Feb 23, 2010 8.720 8.720 8.470 8.470 45,609 -0.25(-2.87%)
Feb 22, 2010 8.730 8.750 8.680 8.720 14,109 +0.02(+0.23%)
Feb 19, 2010 8.720 8.750 8.660 8.700 35,741 -0.09(-1.02%)
Feb 18, 2010 8.640 8.790 8.540 8.790 25,898 +0.19(+2.20%)
Feb 17, 2010 8.750 8.800 8.580 8.600 26,015 -0.11(-1.26%)
Feb 16, 2010 8.720 8.820 8.680 8.710 31,038 -0.00(-0.00%)
Feb 12, 2010 8.420 8.710 8.710 8.710 40,200 +0.31(+3.69%)
Feb 11, 2010 8.160 8.470 8.130 8.400 33,095 +0.27(+3.32%)
Feb 10, 2010 8.110 8.160 7.990 8.130 52,841 -0.10(-1.22%)
Feb 09, 2010 8.360 8.360 8.090 8.230 51,064 +0.09(+1.11%)
Feb 08, 2010 8.170 8.200 8.120 8.140 23,073 -0.09(-1.09%)
Feb 05, 2010 8.250 8.250 8.080 8.230 38,195 +0.07(+0.86%)
Feb 04, 2010 8.240 8.380 8.140 8.160 82,650 -0.07(-0.85%)
Feb 03, 2010 8.380 8.410 8.200 8.230 42,612 -0.22(-2.60%)
Feb 02, 2010 8.210 8.460 8.180 8.450 34,578 +0.33(+4.06%)
Feb 01, 2010 8.100 8.220 8.060 8.120 47,464 +0.12(+1.50%)
Jan 29, 2010 8.060 8.159 7.970 8.000 26,997 -0.03(-0.37%)
Jan 28, 2010 8.150 8.150 7.990 8.030 20,604 -0.10(-1.23%)
Jan 27, 2010 8.200 8.230 8.010 8.130 30,003 -0.15(-1.81%)
Jan 26, 2010 8.150 8.320 8.150 8.280 26,401 +0.05(+0.61%)
Jan 25, 2010 8.300 8.350 8.230 8.230 18,630 -0.11(-1.32%)
Jan 22, 2010 8.420 8.500 8.260 8.340 21,361 -0.12(-1.42%)
Jan 21, 2010 8.490 8.650 8.420 8.460 25,233 -0.03(-0.35%)
Jan 20, 2010 8.580 8.600 8.430 8.490 39,687 -0.29(-3.30%)
Jan 19, 2010 8.660 8.790 8.560 8.780 115,327 +0.07(+0.80%)
Jan 15, 2010 8.700 8.710 8.710 8.710 26,600 +0.00(+0.00%)
Jan 14, 2010 8.560 8.880 8.560 8.710 16,600 +0.08(+0.93%)
Jan 13, 2010 8.550 8.630 8.460 8.630 18,165 +0.09(+1.05%)
Jan 12, 2010 8.680 8.680 8.470 8.540 17,175 -0.18(-2.06%)
Jan 11, 2010 8.670 8.740 8.670 8.720 26,178 +0.06(+0.69%)
Jan 08, 2010 8.460 8.700 8.442 8.660 12,699 +0.21(+2.49%)
Jan 07, 2010 8.350 8.470 8.350 8.450 24,215 -0.03(-0.35%)
Jan 06, 2010 8.350 8.530 8.350 8.480 17,517 +0.20(+2.42%)
Jan 05, 2010 8.410 8.410 8.280 8.280 37,766 -0.10(-1.15%)
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.