Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.956 4.027 3.899 3.952 515,555 -0.04(-0.92%)
Mar 30, 2010 3.840 3.999 3.825 3.989 515,383 +0.14(+3.73%)
Mar 29, 2010 3.842 3.891 3.825 3.846 151,168 +0.00(+0.05%)
Mar 26, 2010 3.823 3.870 3.809 3.844 226,558 +0.03(+0.69%)
Mar 25, 2010 3.884 3.898 3.816 3.818 142,967 -0.04(-1.04%)
Mar 24, 2010 3.901 3.919 3.846 3.858 337,886 -0.04(-1.08%)
Mar 23, 2010 3.835 3.924 3.830 3.900 304,163 +0.06(+1.50%)
Mar 22, 2010 3.774 3.844 3.747 3.842 186,723 +0.05(+1.29%)
Mar 19, 2010 3.781 3.816 3.769 3.793 645,197 +0.03(+0.93%)
Mar 18, 2010 3.769 3.788 3.746 3.758 377,533 +0.01(+0.23%)
Mar 17, 2010 3.708 3.809 3.620 3.749 565,400 +0.07(+1.95%)
Mar 16, 2010 3.685 3.704 3.636 3.678 523,791 +0.01(+0.19%)
Mar 15, 2010 3.664 3.740 3.645 3.671 592,684 -0.12(-3.18%)
Mar 12, 2010 3.814 3.814 3.767 3.791 285,670 +0.00(+0.05%)
Mar 11, 2010 3.753 3.793 3.753 3.790 335,877 +0.02(+0.42%)
Mar 10, 2010 3.762 3.807 3.758 3.774 284,732 +0.01(+0.19%)
Mar 09, 2010 3.758 3.807 3.749 3.767 444,921 +0.01(+0.14%)
Mar 08, 2010 3.749 3.783 3.749 3.762 302,372 +0.00(+0.00%)
Mar 05, 2010 3.790 3.790 3.718 3.762 273,022 -0.01(-0.19%)
Mar 04, 2010 3.776 3.800 3.735 3.769 161,041 +0.00(+0.09%)
Mar 03, 2010 3.790 3.802 3.763 3.765 295,080 -0.01(-0.32%)
Mar 02, 2010 3.791 3.793 3.746 3.777 621,004 -0.00(-0.05%)
Mar 01, 2010 3.713 3.812 3.713 3.779 927,400 +0.10(+2.80%)
Feb 26, 2010 3.702 3.720 3.676 3.676 424,282 -0.01(-0.33%)
Feb 25, 2010 3.723 3.723 3.641 3.688 467,386 -0.07(-1.95%)
Feb 24, 2010 3.791 3.805 3.744 3.762 268,019 -0.03(-0.83%)
Feb 23, 2010 3.818 3.828 3.781 3.793 331,498 -0.02(-0.50%)
Feb 22, 2010 3.811 3.844 3.797 3.812 426,686 +0.00(+0.05%)
Feb 19, 2010 3.790 3.840 3.737 3.811 238,681 +0.02(+0.55%)
Feb 18, 2010 3.678 3.790 3.669 3.790 251,473 +0.06(+1.74%)
Feb 17, 2010 3.713 3.727 3.681 3.725 307,162 +0.01(+0.33%)
Feb 16, 2010 3.695 3.713 3.669 3.713 197,243 +0.02(+0.52%)
Feb 12, 2010 3.669 3.694 3.694 3.694 1,040,531 +0.00(+0.05%)
Feb 11, 2010 3.652 3.704 3.596 3.692 609,883 +0.04(+1.20%)
Feb 10, 2010 3.632 3.671 3.603 3.648 385,362 -0.01(-0.33%)
Feb 09, 2010 3.666 3.669 3.585 3.660 354,404 +0.05(+1.31%)
Feb 08, 2010 3.655 3.655 3.601 3.613 287,044 -0.04(-1.15%)
Feb 05, 2010 3.608 3.680 3.529 3.655 462,338 +0.07(+1.95%)
Feb 04, 2010 3.590 3.608 3.554 3.585 710,886 -0.01(-0.39%)
Feb 03, 2010 3.653 3.653 3.549 3.599 274,779 -0.06(-1.58%)
Feb 02, 2010 3.604 3.680 3.604 3.657 395,899 +0.07(+1.85%)
Feb 01, 2010 3.638 3.669 3.566 3.590 720,811 -0.01(-0.19%)
Jan 29, 2010 3.646 3.702 3.596 3.597 512,716 -0.03(-0.82%)
Jan 28, 2010 3.669 3.669 3.576 3.627 553,959 -0.05(-1.24%)
Jan 27, 2010 3.507 3.687 3.484 3.673 1,070,739 +0.24(+6.97%)
Jan 26, 2010 3.445 3.468 3.395 3.433 394,812 -0.01(-0.41%)
Jan 25, 2010 3.412 3.459 3.372 3.447 471,438 +0.06(+1.81%)
Jan 22, 2010 3.328 3.438 3.328 3.386 407,976 +0.04(+1.20%)
Jan 21, 2010 3.342 3.395 3.302 3.346 350,432 +0.02(+0.58%)
Jan 20, 2010 3.341 3.341 3.300 3.327 355,669 -0.04(-1.24%)
Jan 19, 2010 3.342 3.438 3.307 3.369 722,339 +0.02(+0.68%)
Jan 15, 2010 3.494 3.346 3.346 3.346 1,476,088 -0.13(-3.82%)
Jan 14, 2010 3.466 3.482 3.447 3.479 121,509 -0.00(-0.10%)
Jan 13, 2010 3.480 3.494 3.426 3.482 177,525 +0.02(+0.66%)
Jan 12, 2010 3.494 3.517 3.440 3.459 250,957 -0.05(-1.44%)
Jan 11, 2010 3.458 3.517 3.404 3.510 455,303 +0.09(+2.71%)
Jan 08, 2010 3.360 3.426 3.334 3.417 232,339 +0.04(+1.19%)
Jan 07, 2010 3.297 3.386 3.272 3.377 407,438 +0.12(+3.70%)
Jan 06, 2010 3.391 3.433 3.257 3.257 1,202,568 -0.13(-3.97%)
Jan 05, 2010 3.486 3.491 3.344 3.391 729,442 -0.10(-2.90%)
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.