Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3130 3130 3102 3109 101,200 -19.37(-0.62%)
Mar 30, 2010 3124 3133 3114 3128 102,400 +4.67(+0.15%)
Mar 29, 2010 3076 3130 3072 3124 131,800 +64.08(+2.09%)
Mar 27, 2010 3017 3068 3010 3060 0 +0.00(+0.00%)
Mar 26, 2010 3017 3068 3010 3060 93,000 +40.54(+1.34%)
Mar 25, 2010 3051 3051 3012 3019 90,200 -37.63(-1.23%)
Mar 24, 2010 3059 3077 3052 3057 89,200 +3.69(+0.12%)
Mar 23, 2010 3077 3083 3051 3053 92,800 -21.46(-0.70%)
Mar 22, 2010 3070 3083 3062 3075 96,400 +6.83(+0.22%)
Mar 20, 2010 3047 3070 3031 3068 0 +0.00(+0.00%)
Mar 19, 2010 3047 3070 3031 3068 88,400 +21.66(+0.71%)
Mar 18, 2010 3053 3064 3035 3046 91,400 -4.39(-0.14%)
Mar 17, 2010 3000 3051 2995 3050 87,000 +57.64(+1.93%)
Mar 16, 2010 2974 2994 2963 2993 59,600 +15.90(+0.53%)
Mar 15, 2010 3011 3014 2963 2977 63,800 -36.47(-1.21%)
Mar 14, 2010 3051 3058 3012 3013 0 +0.00(+0.00%)
Mar 13, 2010 3051 3058 3012 3013 71,400 -37.87(-1.24%)
Mar 12, 2010 3051 3071 3025 3051 79,800 +2.35(+0.08%)
Mar 11, 2010 3067 3086 3035 3049 84,600 -20.21(-0.66%)
Mar 10, 2010 3053 3085 3029 3069 92,400 +15.91(+0.52%)
Mar 09, 2010 3036 3059 3031 3053 81,000 +0.00(+0.00%)
Mar 08, 2010 3036 3059 3031 3053 0 +22.17(+0.73%)
Mar 07, 2010 3027 3044 3011 3031 0 +0.00(+0.00%)
Mar 06, 2010 3027 3044 3011 3031 92,200 +7.69(+0.25%)
Mar 05, 2010 3098 3102 3016 3023 126,400 -73.63(-2.38%)
Mar 04, 2010 3074 3098 3061 3097 117,200 +23.89(+0.78%)
Mar 03, 2010 3090 3096 3061 3073 105,400 -14.73(-0.48%)
Mar 02, 2010 3057 3093 3055 3088 111,000 +0.00(+0.00%)
Mar 01, 2010 3057 3093 3055 3088 0 +35.90(+1.18%)
Feb 28, 2010 3054 3068 3042 3052 0 +0.00(+0.00%)
Feb 27, 2010 3054 3068 3042 3052 101,200 -8.68(-0.28%)
Feb 26, 2010 3027 3063 3022 3061 119,600 +38.44(+1.27%)
Feb 25, 2010 2965 3024 2955 3022 93,000 +39.61(+1.33%)
Feb 24, 2010 2999 2999 2939 2983 80,400 -20.83(-0.69%)
Feb 23, 2010 3017 3027 3003 3003 68,600 +0.00(+0.00%)
Feb 22, 2010 3017 3027 3003 3003 0 -14.73(-0.49%)
Feb 21, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 20, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 19, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 18, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 17, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 16, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 15, 2010 2996 3019 2993 3018 0 +0.00(+0.00%)
Feb 13, 2010 2996 3019 2993 3018 56,000 +32.63(+1.09%)
Feb 12, 2010 2985 3002 2976 2986 56,600 +3.00(+0.10%)
Feb 11, 2010 2967 2983 2958 2982 55,600 +33.66(+1.14%)
Feb 10, 2010 2932 2957 2929 2949 62,200 +13.67(+0.47%)
Feb 09, 2010 2936 2954 2922 2935 63,400 +0.00(+0.00%)
Feb 08, 2010 2936 2954 2922 2935 0 -4.23(-0.14%)
Feb 06, 2010 2936 2959 2919 2939 97,200 -55.91(-1.87%)
Feb 05, 2010 2983 3015 2969 2995 100,000 -8.52(-0.28%)
Feb 04, 2010 2945 3005 2890 3004 101,000 +69.12(+2.36%)
Feb 03, 2010 2956 2991 2931 2935 82,400 -6.65(-0.23%)
Feb 02, 2010 2981 2981 2913 2941 88,200 +0.00(+0.00%)
Feb 01, 2010 2981 2981 2913 2941 0 -47.93(-1.60%)
Jan 30, 2010 2980 3025 2968 2989 80,400 -4.85(-0.16%)
Jan 29, 2010 2985 3006 2964 2994 73,400 +7.53(+0.25%)
Jan 28, 2010 3021 3029 2973 2987 76,600 -32.78(-1.09%)
Jan 27, 2010 3095 3107 3002 3019 93,600 -75.02(-2.42%)
Jan 26, 2010 3103 3137 3093 3094 78,400 +0.00(+0.00%)
Jan 25, 2010 3103 3137 3093 3094 0 -34.18(-1.09%)
Jan 24, 2010 3119 3148 3063 3129 0 +0.00(+0.00%)
Jan 23, 2010 3119 3148 3063 3129 137,800 -30.27(-0.96%)
Jan 22, 2010 3154 3176 3127 3159 114,400 +7.01(+0.22%)
Jan 21, 2010 3252 3255 3148 3152 158,200 -95.02(-2.93%)
Jan 20, 2010 3242 3269 3237 3247 130,000 +9.77(+0.30%)
Jan 19, 2010 3214 3238 3202 3237 135,000 +0.00(+0.00%)
Jan 18, 2010 3214 3238 3202 3237 0 +12.95(+0.40%)
Jan 17, 2010 3217 3242 3197 3224 0 +0.00(+0.00%)
Jan 16, 2010 3217 3242 3197 3224 120,600 +8.60(+0.27%)
Jan 15, 2010 3183 3219 3166 3216 136,000 +42.89(+1.35%)
Jan 14, 2010 3205 3233 3165 3173 158,400 -101.31(-3.09%)
Jan 13, 2010 3206 3275 3180 3274 140,600 +61.22(+1.91%)
Jan 12, 2010 3302 3307 3197 3213 136,400 -64.39(-1.96%)
Jan 11, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 10, 2010 3265 3282 3250 3277 0 +81.14(+2.54%)
Jan 09, 2010 3177 3199 3149 3196 98,400 +3.22(+0.10%)
Jan 08, 2010 3254 3269 3177 3193 128,600 -61.44(-1.89%)
Jan 07, 2010 3278 3296 3253 3254 123,600 -27.96(-0.85%)
Jan 06, 2010 3254 3291 3221 3282 126,200 +38.42(+1.18%)
Jan 05, 2010 3290 3295 3243 3244 109,400 -33.38(-1.02%)
Jan 04, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 03, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 02, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
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.