Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.94 11.06 10.76 10.82 6,295,238 -0.17(-1.56%)
Mar 30, 2010 11.16 11.26 10.93 11.00 4,744,624 -0.20(-1.76%)
Mar 29, 2010 11.35 11.37 10.94 11.19 5,906,842 -0.09(-0.76%)
Mar 26, 2010 11.19 11.49 11.14 11.28 5,122,917 +0.14(+1.23%)
Mar 25, 2010 11.09 11.51 11.09 11.14 7,182,516 +0.10(+0.93%)
Mar 24, 2010 11.12 11.23 10.96 11.04 6,137,192 +0.08(+0.71%)
Mar 23, 2010 11.02 11.06 10.87 10.96 5,980,364 +0.01(+0.08%)
Mar 22, 2010 10.65 10.99 10.63 10.95 3,925,639 +0.21(+1.92%)
Mar 19, 2010 11.00 11.11 10.74 10.75 6,511,004 -0.21(-1.96%)
Mar 18, 2010 11.11 11.16 10.88 10.96 3,419,640 -0.11(-1.01%)
Mar 17, 2010 11.21 11.31 10.99 11.07 5,675,249 -0.12(-1.07%)
Mar 16, 2010 11.00 11.30 10.82 11.19 5,870,157 +0.16(+1.48%)
Mar 15, 2010 10.88 11.03 10.86 11.03 4,109,668 -0.14(-1.23%)
Mar 12, 2010 11.16 11.18 10.98 11.17 5,322,358 +0.03(+0.31%)
Mar 11, 2010 11.12 11.15 10.94 11.13 5,058,343 -0.04(-0.38%)
Mar 10, 2010 11.25 11.37 11.08 11.18 5,835,757 -0.07(-0.61%)
Mar 09, 2010 11.09 11.31 11.02 11.24 5,845,351 +0.11(+1.00%)
Mar 08, 2010 11.06 11.16 10.99 11.13 3,341,701 +0.08(+0.70%)
Mar 05, 2010 10.81 11.12 10.78 11.06 7,563,068 +0.33(+3.04%)
Mar 04, 2010 10.80 10.93 10.57 10.73 5,127,799 -0.07(-0.64%)
Mar 03, 2010 10.82 11.00 10.71 10.80 6,369,551 +0.14(+1.29%)
Mar 02, 2010 10.88 10.93 10.65 10.66 4,430,248 -0.13(-1.19%)
Mar 01, 2010 10.63 10.81 10.63 10.79 4,509,465 +0.17(+1.62%)
Feb 26, 2010 10.63 10.70 10.33 10.62 6,111,945 +0.01(+0.08%)
Feb 25, 2010 10.38 10.61 10.27 10.61 6,986,618 +0.01(+0.08%)
Feb 24, 2010 10.85 10.87 10.34 10.60 10,986,221 -0.20(-1.83%)
Feb 23, 2010 11.06 11.15 10.68 10.80 11,124,591 -0.30(-2.71%)
Feb 22, 2010 11.17 11.24 10.97 11.10 7,220,649 -0.03(-0.23%)
Feb 19, 2010 10.94 11.17 10.94 11.12 8,992,790 +0.15(+1.33%)
Feb 18, 2010 11.15 11.19 10.90 10.98 8,391,492 -0.29(-2.59%)
Feb 17, 2010 11.54 11.62 11.12 11.27 8,061,091 -0.09(-0.76%)
Feb 16, 2010 11.43 11.45 11.21 11.36 5,334,356 +0.13(+1.15%)
Feb 12, 2010 11.38 11.23 11.23 11.23 9,691,792 -0.04(-0.38%)
Feb 11, 2010 11.04 11.36 10.91 11.27 7,596,709 +0.26(+2.40%)
Feb 10, 2010 11.11 11.19 10.78 11.01 8,537,958 -0.11(-1.00%)
Feb 09, 2010 11.20 11.27 10.80 11.12 9,915,835 +0.05(+0.46%)
Feb 08, 2010 10.90 11.36 10.68 11.07 10,147,361 +0.21(+1.97%)
Feb 05, 2010 11.20 11.25 10.42 10.85 16,781,002 -0.46(-4.09%)
Feb 04, 2010 11.16 11.43 11.08 11.31 15,989,786 -0.03(-0.30%)
Feb 03, 2010 11.37 11.40 10.97 11.35 13,673,496 +0.03(+0.30%)
Feb 02, 2010 10.96 11.44 10.48 11.31 33,640,600 +1.19(+11.71%)
Feb 01, 2010 10.13 10.31 9.961 10.13 7,947,304 +0.03(+0.30%)
Jan 29, 2010 10.24 10.38 10.08 10.10 7,925,497 +0.00(+0.00%)
Jan 28, 2010 10.09 10.31 9.876 10.10 11,009,279 +0.10(+1.03%)
Jan 27, 2010 9.602 10.04 9.567 9.996 10,623,516 +0.33(+3.37%)
Jan 26, 2010 9.670 9.927 9.593 9.670 8,483,154 -0.07(-0.70%)
Jan 25, 2010 9.679 9.919 9.567 9.739 7,041,213 +0.15(+1.52%)
Jan 22, 2010 9.867 10.16 9.516 9.593 13,715,316 -0.30(-3.03%)
Jan 21, 2010 10.37 10.42 9.867 9.893 8,494,303 -0.50(-4.78%)
Jan 20, 2010 10.42 10.55 10.35 10.39 6,064,661 -0.17(-1.62%)
Jan 19, 2010 10.36 10.70 10.36 10.56 5,202,581 +0.16(+1.56%)
Jan 15, 2010 10.44 10.40 10.40 10.40 5,471,033 -0.09(-0.90%)
Jan 14, 2010 10.56 10.76 10.48 10.49 5,072,478 -0.15(-1.37%)
Jan 13, 2010 10.48 10.77 10.31 10.64 7,329,970 +0.18(+1.72%)
Jan 12, 2010 10.36 10.47 10.15 10.46 6,984,001 -0.03(-0.25%)
Jan 11, 2010 10.53 10.55 10.30 10.48 4,373,512 +0.06(+0.57%)
Jan 08, 2010 10.38 10.54 10.31 10.42 6,678,869 -0.09(-0.81%)
Jan 07, 2010 10.23 10.82 10.21 10.51 16,121,587 +0.52(+5.23%)
Jan 06, 2010 9.807 10.07 9.756 9.987 9,818,945 +0.09(+0.87%)
Jan 05, 2010 9.533 9.927 9.375 9.901 11,972,114 +0.34(+3.58%)
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.