Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.410 8.450 8.374 8.393 3,014,617,200 -0.03(-0.36%)
Mar 30, 2010 8.450 8.481 8.366 8.423 3,691,170,000 +0.12(+1.49%)
Mar 29, 2010 8.321 8.352 8.272 8.300 3,785,210,800 +0.05(+0.65%)
Mar 26, 2010 8.177 8.284 8.162 8.246 191,159,104 +0.15(+1.88%)
Mar 25, 2010 8.247 8.249 8.080 8.095 3,795,990,800 -0.10(-1.19%)
Mar 24, 2010 8.130 8.221 8.125 8.192 4,184,462,800 +0.04(+0.44%)
Mar 23, 2010 8.059 8.171 8.004 8.156 4,217,018,400 +0.13(+1.61%)
Mar 22, 2010 7.874 8.071 7.862 8.027 3,194,937,200 +0.09(+1.12%)
Mar 19, 2010 8.028 8.044 7.901 7.938 3,916,119,200 -0.09(-1.07%)
Mar 18, 2010 8.004 8.036 7.950 8.023 2,394,767,200 +0.02(+0.24%)
Mar 17, 2010 8.032 8.088 7.974 8.004 3,156,697,600 -0.01(-0.15%)
Mar 16, 2010 8.006 8.035 7.947 8.016 3,128,356,000 +0.02(+0.27%)
Mar 15, 2010 8.049 8.054 7.866 7.994 3,454,519,600 -0.10(-1.22%)
Mar 12, 2010 8.120 8.133 8.062 8.093 2,914,265,200 +0.04(+0.49%)
Mar 11, 2010 7.997 8.054 7.976 8.054 2,839,902,800 +0.02(+0.29%)
Mar 10, 2010 7.994 8.053 7.971 8.030 4,173,526,000 +0.06(+0.82%)
Mar 09, 2010 7.797 8.036 7.782 7.965 2,146,847,104 +0.14(+1.80%)
Mar 08, 2010 7.857 7.860 7.795 7.824 3,009,227,200 +0.00(+0.06%)
Mar 05, 2010 7.676 7.846 7.665 7.820 2,002,375,504 +0.29(+3.91%)
Mar 04, 2010 7.474 7.533 7.451 7.525 2,562,288,400 +0.05(+0.66%)
Mar 03, 2010 7.462 7.495 7.426 7.476 2,604,369,600 +0.02(+0.23%)
Mar 02, 2010 7.497 7.530 7.419 7.459 3,965,824,800 -0.00(-0.07%)
Mar 01, 2010 7.348 7.482 7.338 7.464 3,850,655,200 +0.16(+2.14%)
Feb 26, 2010 7.228 7.327 7.214 7.308 3,552,225,600 +0.09(+1.30%)
Feb 25, 2010 7.049 7.245 7.032 7.214 360,914,704 +0.05(+0.67%)
Feb 24, 2010 7.080 7.194 7.066 7.166 3,223,964,800 +0.13(+1.83%)
Feb 23, 2010 7.143 7.190 6.990 7.038 4,025,663,600 -0.12(-1.68%)
Feb 22, 2010 7.226 7.232 7.114 7.158 2,733,945,200 -0.04(-0.62%)
Feb 19, 2010 7.209 7.257 7.183 7.202 2,908,287,200 -0.04(-0.62%)
Feb 18, 2010 7.201 7.282 7.176 7.247 2,959,776,400 +0.01(+0.19%)
Feb 17, 2010 7.293 7.297 7.174 7.234 3,054,777,600 -0.03(-0.42%)
Feb 16, 2010 7.212 7.275 7.197 7.264 3,806,163,200 +0.11(+1.51%)
Feb 12, 2010 7.075 7.201 6.982 7.156 293,314,304 +0.06(+0.86%)
Feb 11, 2010 6.960 7.134 6.931 7.095 3,852,419,200 +0.13(+1.82%)
Feb 10, 2010 6.996 7.021 6.938 6.969 2,592,531,200 -0.04(-0.55%)
Feb 09, 2010 7.015 7.054 6.955 7.007 135,240,304 +0.07(+1.07%)
Feb 08, 2010 6.989 7.067 6.929 6.933 3,347,895,600 -0.05(-0.69%)
Feb 05, 2010 6.880 7.000 6.816 6.981 1,657,180,304 +0.12(+1.78%)
Feb 04, 2010 7.026 7.085 6.842 6.859 1,008,596,704 -0.26(-3.60%)
Feb 03, 2010 6.970 7.150 6.944 7.115 12,328,704 +0.12(+1.72%)
Feb 02, 2010 6.997 7.011 6.906 6.995 593,429,504 +0.04(+0.58%)
Feb 01, 2010 6.870 7.000 6.832 6.955 954,167,504 +0.10(+1.39%)
Jan 29, 2010 7.181 7.221 6.795 6.859 131,732,208 -0.26(-3.63%)
Jan 28, 2010 7.319 7.339 7.096 7.117 3,919,549,504 -0.31(-4.13%)
Jan 27, 2010 7.388 7.521 7.126 7.424 3,468,044,208 +0.07(+0.94%)
Jan 26, 2010 7.355 7.633 7.235 7.355 184,868,112 +0.10(+1.41%)
Jan 25, 2010 7.232 7.311 7.150 7.253 3,164,929,904 +0.19(+2.69%)
Jan 22, 2010 7.385 7.411 7.041 7.062 1,877,405,904 -0.37(-4.96%)
Jan 21, 2010 7.574 7.618 7.400 7.431 4,257,080,800 -0.13(-1.73%)
Jan 20, 2010 7.675 7.698 7.482 7.562 4,285,069,600 -0.12(-1.54%)
Jan 19, 2010 7.440 7.685 7.401 7.680 815,085,904 +0.33(+4.42%)
Jan 15, 2010 7.533 7.557 7.353 7.355 4,158,473,200 -0.12(-1.67%)
Jan 14, 2010 7.504 7.516 7.465 7.480 3,030,258,000 -0.04(-0.58%)
Jan 13, 2010 7.424 7.533 7.289 7.523 4,241,244,000 +0.10(+1.41%)
Jan 12, 2010 7.471 7.492 7.372 7.419 4,161,217,200 -0.09(-1.14%)
Jan 11, 2010 7.600 7.607 7.445 7.504 3,235,607,200 -0.07(-0.88%)
Jan 08, 2010 7.511 7.571 7.466 7.571 3,133,275,600 +0.05(+0.66%)
Jan 07, 2010 7.562 7.571 7.466 7.521 3,339,918,400 -0.01(-0.18%)
Jan 06, 2010 7.656 7.687 7.527 7.535 3,865,120,000 -0.12(-1.59%)
Jan 05, 2010 7.664 7.700 7.616 7.656 4,213,333,600 +0.01(+0.17%)
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.