Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.538 8.673 8.510 8.633 18,669,658 +0.08(+0.98%)
Mar 30, 2010 8.510 8.578 8.486 8.550 15,415,651 +0.04(+0.52%)
Mar 29, 2010 8.454 8.542 8.450 8.506 12,322,660 +0.05(+0.61%)
Mar 26, 2010 8.486 8.514 8.410 8.454 13,214,578 -0.01(-0.14%)
Mar 25, 2010 8.486 8.542 8.454 8.466 15,418,885 -0.00(-0.05%)
Mar 24, 2010 8.506 8.518 8.414 8.470 22,046,180 -0.06(-0.65%)
Mar 23, 2010 8.486 8.582 8.486 8.526 19,538,698 +0.02(+0.28%)
Mar 22, 2010 8.649 8.649 8.470 8.502 29,783,530 -0.12(-1.43%)
Mar 19, 2010 8.849 8.865 8.566 8.625 37,281,828 -0.24(-2.70%)
Mar 18, 2010 8.928 8.956 8.861 8.865 16,655,097 -0.08(-0.89%)
Mar 17, 2010 8.924 8.976 8.877 8.944 14,432,736 +0.06(+0.67%)
Mar 16, 2010 8.877 8.948 8.853 8.884 12,504,583 -0.00(-0.04%)
Mar 15, 2010 8.888 8.904 8.797 8.888 11,390,969 +0.01(+0.13%)
Mar 12, 2010 8.701 8.900 8.689 8.877 26,387,132 +0.20(+2.25%)
Mar 11, 2010 8.825 8.865 8.645 8.681 28,013,966 -0.15(-1.67%)
Mar 10, 2010 8.916 8.976 8.789 8.829 23,818,540 -0.08(-0.89%)
Mar 09, 2010 9.128 9.195 8.849 8.908 53,195,092 -0.13(-1.41%)
Mar 08, 2010 9.076 9.239 9.036 9.036 31,954,990 -0.03(-0.31%)
Mar 05, 2010 9.048 9.104 8.942 9.064 14,148,657 +0.02(+0.22%)
Mar 04, 2010 8.980 9.056 8.956 9.044 10,649,784 +0.06(+0.71%)
Mar 03, 2010 8.813 9.016 8.785 8.980 29,307,108 -0.06(-0.66%)
Mar 02, 2010 8.956 9.096 8.942 9.040 23,416,366 +0.11(+1.20%)
Mar 01, 2010 8.841 8.956 8.777 8.932 16,964,170 +0.12(+1.40%)
Feb 26, 2010 8.869 8.924 8.809 8.809 21,528,278 -0.08(-0.94%)
Feb 25, 2010 8.601 8.936 8.490 8.892 32,834,366 +0.17(+1.92%)
Feb 24, 2010 8.653 8.737 8.594 8.725 12,147,509 +0.08(+0.92%)
Feb 23, 2010 8.785 8.816 8.621 8.645 17,193,874 -0.16(-1.86%)
Feb 22, 2010 8.801 8.877 8.769 8.809 11,829,743 +0.00(+0.05%)
Feb 19, 2010 8.729 8.829 8.717 8.805 12,915,295 +0.04(+0.41%)
Feb 18, 2010 8.613 8.793 8.594 8.769 15,323,598 +0.11(+1.24%)
Feb 17, 2010 8.653 8.737 8.621 8.661 16,997,148 +0.06(+0.70%)
Feb 16, 2010 8.566 8.613 8.506 8.601 10,571,646 +0.09(+1.03%)
Feb 12, 2010 8.502 8.514 8.514 8.514 22,976,718 -0.03(-0.37%)
Feb 11, 2010 8.434 8.570 8.418 8.546 13,798,668 +0.08(+0.99%)
Feb 10, 2010 8.482 8.530 8.442 8.462 11,609,319 -0.04(-0.43%)
Feb 09, 2010 8.511 8.515 8.435 8.499 12,752,723 +0.12(+1.38%)
Feb 08, 2010 8.419 8.475 8.332 8.384 15,653,172 -0.04(-0.47%)
Feb 05, 2010 8.411 8.495 8.352 8.423 19,866,542 +0.01(+0.09%)
Feb 04, 2010 8.515 8.606 8.403 8.415 26,528,748 -0.14(-1.67%)
Feb 03, 2010 8.570 8.622 8.527 8.559 17,046,066 -0.04(-0.51%)
Feb 02, 2010 8.570 8.650 8.475 8.602 17,660,650 +0.08(+0.89%)
Feb 01, 2010 8.562 8.630 8.511 8.527 15,732,727 +0.00(+0.05%)
Jan 29, 2010 8.491 8.594 8.479 8.523 17,755,430 +0.04(+0.42%)
Jan 28, 2010 8.475 8.626 8.447 8.487 14,121,606 -0.08(-0.88%)
Jan 27, 2010 8.594 8.650 8.459 8.562 19,563,592 -0.03(-0.32%)
Jan 26, 2010 8.606 8.686 8.562 8.590 18,155,276 -0.09(-1.01%)
Jan 25, 2010 8.674 8.714 8.614 8.678 23,897,134 +0.02(+0.23%)
Jan 22, 2010 8.531 8.733 8.491 8.658 36,401,692 +0.10(+1.16%)
Jan 21, 2010 8.547 8.682 8.515 8.559 37,170,336 -0.03(-0.32%)
Jan 20, 2010 8.364 8.604 8.304 8.586 30,469,602 +0.20(+2.37%)
Jan 19, 2010 8.220 8.395 8.213 8.387 21,412,918 +0.15(+1.79%)
Jan 15, 2010 8.213 8.240 8.240 8.240 41,564,980 +0.04(+0.44%)
Jan 14, 2010 8.177 8.232 8.133 8.205 16,406,722 +0.00(+0.00%)
Jan 13, 2010 8.276 8.312 8.041 8.205 22,061,410 -0.03(-0.39%)
Jan 12, 2010 8.137 8.324 8.115 8.236 27,496,868 +0.15(+1.82%)
Jan 11, 2010 8.041 8.105 8.010 8.089 18,802,500 +0.03(+0.39%)
Jan 08, 2010 8.137 8.137 8.002 8.057 26,374,166 -0.08(-0.93%)
Jan 07, 2010 8.053 8.141 7.980 8.133 26,569,446 +0.08(+0.99%)
Jan 06, 2010 8.049 8.089 7.958 8.053 31,598,984 +0.00(+0.05%)
Jan 05, 2010 8.153 8.173 8.022 8.049 25,023,792 -0.10(-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.