Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.880 4.921 4.854 4.882 8,823,288 +0.00(+0.00%)
Mar 30, 2010 4.927 4.933 4.858 4.882 8,415,312 -0.02(-0.39%)
Mar 29, 2010 4.985 5.002 4.820 4.901 13,116,028 -0.05(-1.08%)
Mar 26, 2010 5.021 5.034 4.944 4.955 6,555,009 -0.04(-0.73%)
Mar 25, 2010 5.086 5.105 4.991 4.991 8,994,170 -0.09(-1.73%)
Mar 24, 2010 5.079 5.113 5.049 5.079 7,897,030 -0.04(-0.71%)
Mar 23, 2010 5.092 5.126 5.049 5.116 10,545,778 +0.01(+0.21%)
Mar 22, 2010 4.978 5.126 4.953 5.105 10,961,774 -0.01(-0.29%)
Mar 19, 2010 5.184 5.244 5.116 5.120 7,882,961 -0.08(-1.57%)
Mar 18, 2010 5.158 5.218 5.126 5.201 7,317,099 +0.04(+0.75%)
Mar 17, 2010 5.133 5.180 5.111 5.163 10,909,607 +0.04(+0.84%)
Mar 16, 2010 5.068 5.134 5.056 5.120 9,080,520 +0.05(+1.01%)
Mar 15, 2010 5.047 5.092 5.015 5.068 7,894,160 -0.02(-0.46%)
Mar 12, 2010 5.111 5.146 5.053 5.092 7,097,456 -0.03(-0.59%)
Mar 11, 2010 5.101 5.131 5.068 5.122 6,371,458 -0.00(-0.08%)
Mar 10, 2010 5.161 5.161 5.077 5.126 10,541,928 -0.01(-0.21%)
Mar 09, 2010 5.118 5.180 5.113 5.137 7,292,751 -0.00(-0.04%)
Mar 08, 2010 5.083 5.165 5.068 5.139 8,868,124 +0.06(+1.18%)
Mar 05, 2010 4.985 5.101 4.946 5.079 10,200,356 +0.11(+2.11%)
Mar 04, 2010 4.925 4.974 4.888 4.974 6,667,093 +0.06(+1.18%)
Mar 03, 2010 4.972 4.978 4.908 4.916 4,916,088 -0.02(-0.48%)
Mar 02, 2010 4.938 5.013 4.929 4.940 9,236,550 -0.00(-0.09%)
Mar 01, 2010 4.790 4.951 4.758 4.944 14,622,575 +0.15(+3.04%)
Feb 26, 2010 4.809 4.841 4.786 4.798 10,584,203 -0.02(-0.40%)
Feb 25, 2010 4.685 4.837 4.672 4.818 9,340,408 +0.08(+1.72%)
Feb 24, 2010 4.734 4.774 4.700 4.736 9,841,510 +0.01(+0.23%)
Feb 23, 2010 4.668 4.749 4.666 4.726 13,355,454 +0.04(+0.78%)
Feb 22, 2010 4.741 4.768 4.685 4.689 13,427,760 -0.06(-1.31%)
Feb 19, 2010 4.614 4.760 4.614 4.751 9,616,982 +0.06(+1.28%)
Feb 18, 2010 4.685 4.691 4.606 4.691 6,979,250 +0.02(+0.32%)
Feb 17, 2010 4.663 4.681 4.618 4.676 5,401,638 +0.05(+1.02%)
Feb 16, 2010 4.659 4.674 4.610 4.629 6,360,554 +0.01(+0.28%)
Feb 12, 2010 4.528 4.616 4.616 4.616 9,003,702 +0.00(+0.00%)
Feb 11, 2010 4.561 4.644 4.531 4.616 9,982,146 +0.03(+0.65%)
Feb 10, 2010 4.623 4.633 4.537 4.586 11,278,854 +0.01(+0.23%)
Feb 09, 2010 4.631 4.768 4.567 4.576 17,797,090 +0.04(+0.90%)
Feb 08, 2010 4.526 4.573 4.471 4.535 9,332,434 -0.00(-0.05%)
Feb 05, 2010 4.445 4.546 4.415 4.537 12,067,136 +0.09(+1.93%)
Feb 04, 2010 4.543 4.543 4.438 4.451 9,988,034 -0.06(-1.28%)
Feb 03, 2010 4.331 4.548 4.329 4.509 11,837,573 +0.15(+3.39%)
Feb 02, 2010 4.342 4.383 4.321 4.361 4,543,137 +0.01(+0.30%)
Feb 01, 2010 4.310 4.366 4.303 4.348 6,012,981 +0.05(+1.05%)
Jan 29, 2010 4.363 4.402 4.288 4.303 7,111,445 -0.04(-0.99%)
Jan 28, 2010 4.370 4.389 4.327 4.346 4,704,327 -0.04(-0.88%)
Jan 27, 2010 4.321 4.402 4.321 4.385 8,679,189 +0.04(+0.99%)
Jan 26, 2010 4.344 4.393 4.333 4.342 5,768,925 -0.01(-0.20%)
Jan 25, 2010 4.408 4.419 4.327 4.351 12,525,001 -0.04(-0.93%)
Jan 22, 2010 4.492 4.507 4.372 4.391 9,705,413 -0.09(-1.96%)
Jan 21, 2010 4.621 4.698 4.479 4.479 13,554,641 -0.15(-3.29%)
Jan 20, 2010 4.571 4.633 4.528 4.631 8,284,857 +0.06(+1.22%)
Jan 19, 2010 4.599 4.599 4.531 4.576 7,517,984 +0.00(+0.09%)
Jan 15, 2010 4.655 4.571 4.571 4.571 6,451,813 -0.07(-1.48%)
Jan 14, 2010 4.655 4.661 4.586 4.640 7,424,293 -0.02(-0.46%)
Jan 13, 2010 4.683 4.775 4.593 4.661 10,364,448 +0.17(+3.67%)
Jan 12, 2010 4.533 4.533 4.438 4.496 6,511,782 -0.05(-0.99%)
Jan 11, 2010 4.492 4.546 4.448 4.541 9,072,513 +0.04(+0.81%)
Jan 08, 2010 4.473 4.522 4.453 4.505 5,165,930 +0.03(+0.62%)
Jan 07, 2010 4.441 4.505 4.434 4.477 8,970,321 +0.02(+0.48%)
Jan 06, 2010 4.486 4.509 4.447 4.456 7,207,586 -0.04(-0.81%)
Jan 05, 2010 4.402 4.501 4.381 4.492 10,274,645 +0.10(+2.19%)
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.