Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.24 11.27 10.87 10.93 1,091,051 -0.30(-2.67%)
Mar 30, 2010 11.12 11.28 11.12 11.23 816,890 +0.15(+1.35%)
Mar 29, 2010 10.85 11.17 10.85 11.08 650,393 +0.21(+1.93%)
Mar 26, 2010 10.95 11.17 10.76 10.87 697,039 -0.04(-0.37%)
Mar 25, 2010 10.95 11.26 10.88 10.91 1,191,833 +0.11(+1.02%)
Mar 24, 2010 11.12 11.12 10.78 10.80 863,329 -0.44(-3.91%)
Mar 23, 2010 10.70 11.34 10.66 11.24 2,165,743 +0.51(+4.75%)
Mar 22, 2010 10.53 10.76 10.46 10.73 923,761 +0.12(+1.13%)
Mar 19, 2010 10.83 10.89 10.57 10.61 733,960 -0.23(-2.12%)
Mar 18, 2010 10.96 10.99 10.80 10.84 324,524 -0.05(-0.46%)
Mar 17, 2010 10.82 11.00 10.82 10.89 249,185 +0.04(+0.37%)
Mar 16, 2010 10.73 10.92 10.72 10.85 407,152 +0.20(+1.88%)
Mar 15, 2010 10.52 10.65 10.52 10.65 419,953 -0.11(-1.02%)
Mar 12, 2010 10.63 10.81 10.62 10.76 407,323 +0.14(+1.32%)
Mar 11, 2010 10.72 10.78 10.56 10.62 496,125 -0.10(-0.93%)
Mar 10, 2010 10.57 10.77 10.44 10.72 1,024,293 -0.07(-0.65%)
Mar 09, 2010 10.63 10.99 10.60 10.79 737,618 +0.06(+0.56%)
Mar 08, 2010 10.82 10.96 10.72 10.73 384,662 -0.12(-1.11%)
Mar 05, 2010 10.96 11.00 10.80 10.85 479,582 -0.05(-0.46%)
Mar 04, 2010 10.97 11.00 10.85 10.90 404,990 -0.03(-0.27%)
Mar 03, 2010 10.90 11.13 10.88 10.93 583,967 +0.06(+0.55%)
Mar 02, 2010 10.62 11.05 10.52 10.87 1,105,239 +0.29(+2.74%)
Mar 01, 2010 10.37 10.60 10.32 10.58 511,929 +0.34(+3.32%)
Feb 26, 2010 10.40 10.40 10.19 10.24 788,764 -0.10(-0.97%)
Feb 25, 2010 10.22 10.44 10.12 10.34 644,724 -0.06(-0.58%)
Feb 24, 2010 10.41 10.51 10.32 10.40 429,768 +0.00(+0.00%)
Feb 23, 2010 10.67 10.74 10.33 10.40 359,895 -0.25(-2.35%)
Feb 22, 2010 10.74 10.84 10.58 10.65 1,002,373 +0.02(+0.19%)
Feb 19, 2010 10.67 10.80 10.59 10.63 550,377 -0.09(-0.84%)
Feb 18, 2010 10.41 10.78 10.38 10.72 687,223 +0.20(+1.90%)
Feb 17, 2010 10.65 10.67 10.37 10.52 619,867 -0.11(-1.03%)
Feb 16, 2010 10.61 10.76 10.46 10.63 1,450,933 +0.14(+1.33%)
Feb 12, 2010 10.10 10.49 10.49 10.49 785,900 +0.27(+2.64%)
Feb 11, 2010 10.03 10.24 9.950 10.22 1,519,095 +0.22(+2.20%)
Feb 10, 2010 10.17 10.36 9.970 10.00 1,536,073 -0.29(-2.82%)
Feb 09, 2010 10.00 10.37 9.980 10.29 1,189,546 +0.34(+3.42%)
Feb 08, 2010 10.01 10.34 9.920 9.950 981,877 -0.07(-0.70%)
Feb 05, 2010 9.900 10.11 9.740 10.02 1,328,166 +0.08(+0.80%)
Feb 04, 2010 10.37 10.48 9.910 9.940 1,546,836 -0.51(-4.88%)
Feb 03, 2010 10.60 10.88 10.44 10.45 1,505,026 -0.18(-1.69%)
Feb 02, 2010 10.19 10.71 10.19 10.63 1,551,677 +0.67(+6.67%)
Feb 01, 2010 9.920 10.28 9.850 9.965 2,136,285 +0.12(+1.27%)
Jan 29, 2010 9.930 10.00 9.670 9.840 1,897,147 -0.38(-3.67%)
Jan 28, 2010 10.19 10.50 9.860 10.21 3,950,614 +0.30(+3.08%)
Jan 27, 2010 9.850 10.11 9.750 9.910 3,287,524 +0.10(+1.02%)
Jan 26, 2010 9.580 9.910 9.360 9.810 2,616,010 +0.47(+5.03%)
Jan 25, 2010 9.180 9.370 9.120 9.340 894,818 +0.26(+2.86%)
Jan 22, 2010 9.400 9.460 9.020 9.080 807,337 -0.42(-4.42%)
Jan 21, 2010 9.550 9.710 9.480 9.500 658,837 -0.04(-0.42%)
Jan 20, 2010 9.650 9.670 9.500 9.540 621,986 -0.28(-2.85%)
Jan 19, 2010 9.740 9.870 9.690 9.820 475,303 +0.08(+0.82%)
Jan 15, 2010 9.720 9.740 9.740 9.740 466,000 -0.06(-0.61%)
Jan 14, 2010 9.750 9.830 9.750 9.800 338,435 +0.06(+0.62%)
Jan 13, 2010 9.710 9.770 9.650 9.740 247,587 +0.07(+0.72%)
Jan 12, 2010 9.790 9.820 9.640 9.670 373,878 -0.21(-2.13%)
Jan 11, 2010 9.880 10.07 9.800 9.880 993,348 +0.05(+0.51%)
Jan 08, 2010 9.620 9.890 9.580 9.830 471,520 +0.15(+1.55%)
Jan 07, 2010 9.690 9.770 9.580 9.680 282,142 -0.08(-0.82%)
Jan 06, 2010 9.640 9.790 9.620 9.760 997,087 +0.14(+1.46%)
Jan 05, 2010 9.800 9.900 9.590 9.620 741,139 -0.20(-2.04%)
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.