Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.17 11.25 11.11 11.16 1,495,756 -0.05(-0.45%)
Mar 30, 2010 11.16 11.25 11.14 11.21 1,197,773 +0.07(+0.64%)
Mar 29, 2010 11.03 11.15 10.98 11.14 1,233,602 +0.17(+1.57%)
Mar 26, 2010 10.87 10.97 10.84 10.97 1,224,966 +0.10(+0.93%)
Mar 25, 2010 11.10 11.11 10.87 10.87 751,326 -0.18(-1.64%)
Mar 24, 2010 11.06 11.08 10.97 11.05 1,126,996 -0.05(-0.49%)
Mar 23, 2010 11.07 11.13 11.02 11.10 903,631 +0.03(+0.27%)
Mar 22, 2010 11.15 11.16 11.02 11.07 1,374,952 -0.08(-0.72%)
Mar 19, 2010 11.06 11.33 10.51 11.15 3,100,573 +0.13(+1.14%)
Mar 18, 2010 10.84 11.03 10.81 11.02 1,978,481 +0.16(+1.51%)
Mar 17, 2010 10.79 10.89 10.79 10.86 1,052,715 +0.08(+0.74%)
Mar 16, 2010 10.61 10.79 10.57 10.78 1,112,767 +0.20(+1.87%)
Mar 15, 2010 10.50 10.58 10.48 10.58 1,032,369 -0.13(-1.18%)
Mar 12, 2010 10.70 10.76 10.61 10.71 1,002,543 +0.02(+0.16%)
Mar 11, 2010 10.56 10.69 10.54 10.69 1,148,988 +0.16(+1.48%)
Mar 10, 2010 10.51 10.54 10.47 10.54 1,058,715 +0.04(+0.36%)
Mar 09, 2010 10.45 10.52 10.45 10.50 896,500 +0.00(+0.04%)
Mar 08, 2010 10.47 10.50 10.45 10.50 603,587 +0.05(+0.48%)
Mar 05, 2010 10.42 10.47 10.37 10.45 1,118,862 +0.06(+0.60%)
Mar 04, 2010 10.37 10.40 10.33 10.38 1,096,747 -0.00(-0.04%)
Mar 03, 2010 10.50 10.52 10.36 10.39 1,703,121 -0.06(-0.60%)
Mar 02, 2010 10.51 10.54 10.40 10.45 2,747,318 -0.06(-0.56%)
Mar 01, 2010 10.49 10.60 10.43 10.51 1,261,575 +0.06(+0.56%)
Feb 26, 2010 10.53 10.55 10.37 10.45 1,889,557 -0.05(-0.48%)
Feb 25, 2010 10.38 10.50 10.32 10.50 1,501,655 +0.02(+0.24%)
Feb 24, 2010 10.46 10.48 10.35 10.47 1,768,474 +0.02(+0.16%)
Feb 23, 2010 10.54 10.59 10.43 10.46 2,367,761 -0.13(-1.18%)
Feb 22, 2010 10.67 10.68 10.57 10.58 682,994 -0.04(-0.35%)
Feb 19, 2010 10.54 10.70 10.50 10.62 982,089 +0.09(+0.87%)
Feb 18, 2010 10.60 10.63 10.52 10.53 1,465,613 -0.05(-0.43%)
Feb 17, 2010 10.53 10.57 10.45 10.57 1,208,138 +0.10(+0.92%)
Feb 16, 2010 10.35 10.49 10.35 10.48 1,572,029 +0.21(+2.03%)
Feb 12, 2010 10.14 10.27 10.27 10.27 3,450,605 +0.08(+0.74%)
Feb 11, 2010 10.12 10.21 10.04 10.20 1,111,208 +0.09(+0.91%)
Feb 10, 2010 10.12 10.17 10.01 10.10 1,535,548 -0.01(-0.12%)
Feb 09, 2010 10.18 10.21 10.07 10.12 1,471,654 +0.01(+0.08%)
Feb 08, 2010 10.26 10.34 10.11 10.11 1,542,176 -0.20(-1.90%)
Feb 05, 2010 10.20 10.32 10.13 10.30 3,576,931 +0.10(+0.98%)
Feb 04, 2010 10.20 10.28 10.19 10.20 2,898,384 -0.03(-0.29%)
Feb 03, 2010 10.32 10.32 10.20 10.23 1,549,958 -0.11(-1.09%)
Feb 02, 2010 10.26 10.35 10.17 10.35 1,827,809 +0.12(+1.20%)
Feb 01, 2010 10.27 10.28 10.19 10.22 2,100,501 -0.00(-0.02%)
Jan 29, 2010 10.44 10.46 10.21 10.22 3,306,804 -0.21(-2.00%)
Jan 28, 2010 10.37 10.48 10.30 10.43 2,289,810 +0.10(+1.01%)
Jan 27, 2010 10.36 10.45 10.14 10.33 3,228,068 -0.13(-1.24%)
Jan 26, 2010 10.52 10.55 10.42 10.46 2,255,282 -0.05(-0.52%)
Jan 25, 2010 10.52 10.55 10.40 10.51 1,724,185 +0.08(+0.80%)
Jan 22, 2010 10.52 10.52 10.37 10.43 2,580,167 -0.06(-0.60%)
Jan 21, 2010 10.50 10.63 10.11 10.49 5,045,682 +0.25(+2.49%)
Jan 20, 2010 10.17 10.26 10.05 10.24 2,072,446 -0.02(-0.16%)
Jan 19, 2010 10.14 10.28 10.06 10.25 1,147,691 +0.14(+1.36%)
Jan 15, 2010 10.13 10.12 10.12 10.12 2,062,596 -0.04(-0.41%)
Jan 14, 2010 10.09 10.17 10.08 10.16 1,627,454 +0.03(+0.25%)
Jan 13, 2010 10.12 10.14 10.03 10.13 1,658,026 +0.01(+0.08%)
Jan 12, 2010 9.974 10.14 9.941 10.12 3,075,080 +0.11(+1.08%)
Jan 11, 2010 10.07 10.09 9.966 10.02 2,349,072 +0.00(+0.00%)
Jan 08, 2010 10.05 10.06 9.957 10.02 1,831,107 -0.04(-0.37%)
Jan 07, 2010 10.14 10.16 9.986 10.05 2,041,176 -0.10(-0.99%)
Jan 06, 2010 10.18 10.24 10.12 10.15 1,965,327 +0.02(+0.16%)
Jan 05, 2010 10.25 10.31 10.06 10.14 2,032,016 -0.13(-1.22%)
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.