Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.623 7.729 7.611 7.623 73,168 -0.05(-0.66%)
Mar 30, 2010 7.707 7.780 7.578 7.673 109,141 -0.02(-0.29%)
Mar 29, 2010 7.690 7.741 7.668 7.696 58,991 -0.01(-0.15%)
Mar 26, 2010 7.696 7.819 7.679 7.707 46,360 +0.03(+0.37%)
Mar 25, 2010 7.774 7.808 7.656 7.679 145,812 -0.06(-0.80%)
Mar 24, 2010 7.741 7.831 7.729 7.741 86,294 -0.05(-0.65%)
Mar 23, 2010 7.724 7.836 7.690 7.791 130,553 +0.06(+0.80%)
Mar 22, 2010 7.668 7.735 7.589 7.729 70,055 -0.01(-0.07%)
Mar 19, 2010 7.718 7.752 7.578 7.735 190,700 -0.01(-0.07%)
Mar 18, 2010 7.735 7.819 7.668 7.741 90,600 -0.03(-0.43%)
Mar 17, 2010 7.668 7.831 7.645 7.774 122,904 +0.13(+1.76%)
Mar 16, 2010 7.578 7.640 7.471 7.640 131,379 +0.06(+0.82%)
Mar 15, 2010 7.495 7.583 7.493 7.578 127,518 +0.13(+1.73%)
Mar 12, 2010 7.606 7.623 7.432 7.449 108,708 -0.15(-2.00%)
Mar 11, 2010 7.415 7.623 7.376 7.600 125,329 +0.21(+2.89%)
Mar 10, 2010 7.499 7.516 7.364 7.387 60,092 -0.12(-1.65%)
Mar 09, 2010 7.522 7.550 7.437 7.510 109,757 -0.01(-0.15%)
Mar 08, 2010 7.331 7.701 7.291 7.522 211,041 +0.21(+2.92%)
Mar 05, 2010 7.263 7.426 7.258 7.308 235,846 +0.10(+1.40%)
Mar 04, 2010 7.078 7.213 6.937 7.207 107,049 +0.16(+2.23%)
Mar 03, 2010 7.078 7.106 6.994 7.050 52,685 -0.03(-0.40%)
Mar 02, 2010 6.965 7.100 6.949 7.078 112,312 +0.09(+1.29%)
Mar 01, 2010 7.022 7.067 6.892 6.988 93,674 -0.02(-0.24%)
Feb 26, 2010 6.999 7.055 6.909 7.005 95,294 -0.01(-0.16%)
Feb 25, 2010 6.859 7.022 6.763 7.016 55,247 +0.03(+0.48%)
Feb 24, 2010 6.881 6.994 6.881 6.982 50,186 +0.15(+2.22%)
Feb 23, 2010 6.847 7.005 6.774 6.831 101,173 -0.01(-0.08%)
Feb 22, 2010 6.977 6.999 6.803 6.836 82,000 -0.10(-1.46%)
Feb 19, 2010 6.774 6.943 6.741 6.937 90,009 +0.16(+2.32%)
Feb 18, 2010 6.656 6.780 6.640 6.780 53,894 +0.11(+1.68%)
Feb 17, 2010 6.544 6.730 6.499 6.668 87,930 +0.16(+2.50%)
Feb 16, 2010 6.482 6.505 6.381 6.505 54,898 +0.07(+1.14%)
Feb 12, 2010 6.370 6.432 6.432 6.432 65,155 -0.02(-0.26%)
Feb 11, 2010 6.280 6.477 6.280 6.449 76,754 +0.13(+2.04%)
Feb 10, 2010 6.348 6.432 6.173 6.319 76,981 -0.01(-0.18%)
Feb 09, 2010 6.308 6.398 6.246 6.331 70,567 +0.11(+1.71%)
Feb 08, 2010 6.185 6.336 6.089 6.224 103,040 +0.02(+0.36%)
Feb 05, 2010 6.207 6.275 6.095 6.201 96,825 +0.03(+0.55%)
Feb 04, 2010 6.477 6.550 6.072 6.168 177,314 -0.38(-5.83%)
Feb 03, 2010 6.595 6.668 6.505 6.550 109,880 -0.05(-0.77%)
Feb 02, 2010 6.628 6.645 6.527 6.600 169,100 +0.01(+0.17%)
Feb 01, 2010 6.561 6.656 6.527 6.589 126,665 +0.02(+0.26%)
Jan 29, 2010 6.583 6.707 6.477 6.572 206,430 -0.01(-0.17%)
Jan 28, 2010 6.668 6.668 6.460 6.583 128,462 -0.06(-0.85%)
Jan 27, 2010 6.471 6.735 6.471 6.640 154,067 +0.12(+1.81%)
Jan 26, 2010 6.567 6.628 6.471 6.522 182,342 -0.06(-0.85%)
Jan 25, 2010 6.662 6.662 6.572 6.578 81,334 -0.07(-1.10%)
Jan 22, 2010 6.662 6.696 6.595 6.651 132,950 -0.04(-0.67%)
Jan 21, 2010 6.769 6.769 6.606 6.696 109,714 -0.08(-1.24%)
Jan 20, 2010 6.797 6.803 6.651 6.780 98,892 -0.06(-0.82%)
Jan 19, 2010 6.696 6.881 6.673 6.836 90,349 +0.16(+2.44%)
Jan 15, 2010 6.752 6.673 6.673 6.673 133,694 -0.10(-1.41%)
Jan 14, 2010 6.741 6.926 6.724 6.769 108,329 +0.04(+0.58%)
Jan 13, 2010 6.786 6.786 6.645 6.730 136,809 -0.06(-0.83%)
Jan 12, 2010 6.808 6.898 6.741 6.786 70,355 -0.09(-1.31%)
Jan 11, 2010 6.730 6.887 6.718 6.876 192,763 +0.16(+2.34%)
Jan 08, 2010 6.758 6.758 6.623 6.718 95,481 -0.04(-0.66%)
Jan 07, 2010 6.718 6.769 6.685 6.763 75,073 +0.04(+0.67%)
Jan 06, 2010 6.797 6.808 6.713 6.718 104,010 -0.11(-1.56%)
Jan 05, 2010 6.864 6.937 6.825 6.825 153,109 -0.07(-0.98%)
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.