Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.470 9.600 9.440 9.550 35,438 +0.00(+0.00%)
Mar 30, 2010 9.550 9.550 9.480 9.550 23,691 +0.03(+0.36%)
Mar 29, 2010 9.420 9.530 9.320 9.516 15,529 +0.09(+0.91%)
Mar 26, 2010 9.230 9.430 9.230 9.430 34,174 +0.14(+1.51%)
Mar 25, 2010 9.290 9.460 9.140 9.290 71,218 +0.03(+0.32%)
Mar 24, 2010 9.190 9.260 8.810 9.260 56,090 +0.12(+1.31%)
Mar 23, 2010 9.100 9.200 9.010 9.140 50,700 +0.08(+0.88%)
Mar 22, 2010 8.970 9.100 8.930 9.060 14,587 +0.09(+1.00%)
Mar 19, 2010 8.900 9.000 8.850 8.970 38,745 +0.02(+0.22%)
Mar 18, 2010 8.900 9.080 8.900 8.950 20,049 -0.03(-0.33%)
Mar 17, 2010 8.880 8.990 8.880 8.980 39,059 +0.08(+0.90%)
Mar 16, 2010 8.720 8.920 8.660 8.900 54,120 +0.14(+1.60%)
Mar 15, 2010 8.760 8.770 8.750 8.760 14,991 -0.10(-1.13%)
Mar 12, 2010 8.800 8.870 8.800 8.860 52,514 -0.01(-0.11%)
Mar 11, 2010 9.050 9.050 8.810 8.870 71,098 -0.13(-1.44%)
Mar 10, 2010 8.930 9.022 8.880 9.000 23,031 +0.13(+1.46%)
Mar 09, 2010 8.830 8.890 8.780 8.870 24,918 -0.04(-0.45%)
Mar 08, 2010 9.020 9.100 8.870 8.910 60,044 -0.12(-1.37%)
Mar 05, 2010 9.000 9.159 8.970 9.034 27,181 +0.05(+0.60%)
Mar 04, 2010 9.000 9.089 8.948 8.980 39,625 -0.02(-0.22%)
Mar 03, 2010 9.350 9.410 8.990 9.000 61,578 -0.18(-1.96%)
Mar 02, 2010 9.210 9.460 9.121 9.180 63,587 +0.10(+1.10%)
Mar 01, 2010 8.930 9.150 8.880 9.080 50,254 +0.24(+2.71%)
Feb 26, 2010 8.810 8.970 8.800 8.840 35,138 +0.08(+0.91%)
Feb 25, 2010 8.600 8.850 8.600 8.760 45,490 +0.05(+0.57%)
Feb 24, 2010 8.500 8.750 8.449 8.710 43,956 +0.22(+2.59%)
Feb 23, 2010 8.470 8.490 8.345 8.490 25,323 +0.05(+0.59%)
Feb 22, 2010 8.630 8.630 8.420 8.440 25,350 -0.11(-1.29%)
Feb 19, 2010 8.400 8.590 8.400 8.550 28,649 +0.11(+1.30%)
Feb 18, 2010 8.340 8.440 8.280 8.440 48,086 +0.08(+0.91%)
Feb 17, 2010 8.440 8.470 8.320 8.364 53,969 +0.00(+0.05%)
Feb 16, 2010 8.480 8.480 8.320 8.360 37,309 -0.11(-1.30%)
Feb 12, 2010 8.340 8.470 8.470 8.470 18,900 +0.10(+1.19%)
Feb 11, 2010 8.470 8.500 8.340 8.370 29,566 -0.10(-1.18%)
Feb 10, 2010 8.470 8.470 8.370 8.470 17,000 +0.06(+0.71%)
Feb 09, 2010 8.371 8.500 8.371 8.410 28,949 -0.01(-0.12%)
Feb 08, 2010 8.300 8.450 8.250 8.420 44,533 +0.11(+1.32%)
Feb 05, 2010 8.340 8.590 8.300 8.310 72,870 -0.04(-0.48%)
Feb 04, 2010 8.460 8.600 8.310 8.350 68,595 -0.13(-1.53%)
Feb 03, 2010 8.420 8.480 8.300 8.480 53,723 +0.04(+0.47%)
Feb 02, 2010 8.310 8.450 8.230 8.440 55,664 +0.17(+2.06%)
Feb 01, 2010 8.340 8.340 8.080 8.270 61,122 +0.08(+0.98%)
Jan 29, 2010 8.390 8.390 8.110 8.190 39,824 -0.19(-2.27%)
Jan 28, 2010 8.390 8.500 8.380 8.380 23,060 -0.02(-0.24%)
Jan 27, 2010 8.400 8.510 8.346 8.400 35,292 +0.06(+0.72%)
Jan 26, 2010 8.440 8.500 8.240 8.340 23,359 -0.14(-1.65%)
Jan 25, 2010 8.550 8.550 8.150 8.480 33,228 +0.03(+0.36%)
Jan 22, 2010 8.540 8.540 8.390 8.450 36,192 +0.04(+0.48%)
Jan 21, 2010 8.470 8.470 8.400 8.410 29,572 +0.00(+0.00%)
Jan 20, 2010 8.540 8.540 8.380 8.410 21,033 -0.14(-1.64%)
Jan 19, 2010 8.450 8.650 8.440 8.550 47,980 +0.07(+0.82%)
Jan 15, 2010 8.400 8.480 8.480 8.480 20,500 +0.04(+0.47%)
Jan 14, 2010 8.400 8.470 8.359 8.440 8,562 +0.01(+0.12%)
Jan 13, 2010 8.370 8.470 8.370 8.430 13,967 +0.02(+0.24%)
Jan 12, 2010 8.410 8.420 8.290 8.410 18,630 -0.03(-0.36%)
Jan 11, 2010 8.440 8.580 8.350 8.440 36,750 +0.04(+0.48%)
Jan 08, 2010 8.450 8.450 8.350 8.400 24,494 +0.00(+0.00%)
Jan 07, 2010 8.440 8.440 8.220 8.400 32,484 +0.05(+0.60%)
Jan 06, 2010 8.220 8.370 8.190 8.350 39,619 +0.12(+1.46%)
Jan 05, 2010 8.020 8.270 7.960 8.230 56,403 +0.18(+2.24%)
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.