Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.45 15.59 15.39 15.43 2,556,634 -0.02(-0.15%)
Mar 30, 2010 15.64 15.66 15.36 15.46 1,848,671 -0.11(-0.72%)
Mar 29, 2010 15.12 15.70 15.12 15.57 4,524,347 +0.52(+3.43%)
Mar 26, 2010 14.55 15.10 14.55 15.05 4,771,629 +0.58(+4.00%)
Mar 25, 2010 14.44 14.63 14.36 14.47 3,643,116 +0.17(+1.20%)
Mar 24, 2010 14.27 14.52 14.23 14.30 2,128,062 -0.01(-0.08%)
Mar 23, 2010 14.17 14.37 14.16 14.31 1,489,559 +0.13(+0.92%)
Mar 22, 2010 13.98 14.32 13.96 14.18 1,845,104 +0.07(+0.51%)
Mar 19, 2010 14.50 14.55 14.04 14.11 3,969,093 -0.40(-2.74%)
Mar 18, 2010 14.67 14.68 14.47 14.51 2,031,126 -0.15(-1.00%)
Mar 17, 2010 14.51 14.70 14.51 14.65 1,424,688 +0.21(+1.43%)
Mar 16, 2010 14.43 14.50 14.40 14.45 1,772,611 +0.03(+0.18%)
Mar 15, 2010 14.39 14.43 14.33 14.42 1,491,097 -0.16(-1.09%)
Mar 12, 2010 14.57 14.58 14.37 14.58 1,831,994 +0.10(+0.66%)
Mar 11, 2010 14.45 14.51 14.30 14.48 1,635,023 +0.05(+0.34%)
Mar 10, 2010 14.31 14.45 14.25 14.44 1,673,764 +0.15(+1.04%)
Mar 09, 2010 14.36 14.42 14.17 14.29 2,737,858 -0.17(-1.17%)
Mar 08, 2010 14.53 14.65 14.41 14.46 1,610,233 -0.12(-0.84%)
Mar 05, 2010 14.38 14.59 14.37 14.58 1,469,817 +0.31(+2.18%)
Mar 04, 2010 14.26 14.40 14.24 14.27 2,422,070 +0.01(+0.05%)
Mar 03, 2010 14.23 14.37 14.22 14.26 1,717,246 +0.09(+0.65%)
Mar 02, 2010 14.24 14.29 14.11 14.17 2,303,313 +0.01(+0.05%)
Mar 01, 2010 13.87 14.25 13.74 14.16 3,081,147 +0.37(+2.71%)
Feb 26, 2010 13.80 14.01 13.70 13.79 3,974,933 -0.02(-0.13%)
Feb 25, 2010 13.62 13.94 13.50 13.81 7,811,021 -0.38(-2.69%)
Feb 24, 2010 14.03 14.34 13.97 14.19 4,984,401 +0.11(+0.81%)
Feb 23, 2010 14.17 14.31 13.96 14.08 3,779,969 -0.21(-1.44%)
Feb 22, 2010 14.07 14.33 13.92 14.28 3,706,497 +0.30(+2.16%)
Feb 19, 2010 13.79 14.05 13.78 13.98 3,569,917 +0.19(+1.36%)
Feb 18, 2010 13.69 13.92 13.67 13.79 1,849,973 +0.07(+0.52%)
Feb 17, 2010 13.56 13.73 13.55 13.72 1,897,269 +0.21(+1.56%)
Feb 16, 2010 13.26 13.51 13.15 13.51 2,180,845 +0.37(+2.80%)
Feb 12, 2010 12.91 13.14 13.14 13.14 11,587,065 +0.03(+0.25%)
Feb 11, 2010 13.22 13.22 12.91 13.11 3,017,365 +0.11(+0.82%)
Feb 10, 2010 12.86 13.14 12.81 13.00 3,409,770 +0.14(+1.06%)
Feb 09, 2010 12.74 12.95 12.67 12.87 2,526,697 +0.31(+2.49%)
Feb 08, 2010 12.74 12.92 12.47 12.55 2,881,376 -0.13(-1.04%)
Feb 05, 2010 12.73 12.77 12.32 12.69 4,031,755 -0.02(-0.18%)
Feb 04, 2010 12.94 12.94 12.59 12.71 3,973,936 -0.37(-2.85%)
Feb 03, 2010 13.26 13.40 13.03 13.08 2,059,094 -0.22(-1.69%)
Feb 02, 2010 12.92 13.32 12.90 13.31 2,586,349 +0.51(+3.96%)
Feb 01, 2010 12.69 12.88 12.66 12.80 2,781,046 +0.18(+1.44%)
Jan 29, 2010 12.70 12.81 12.59 12.62 4,647,545 -0.06(-0.47%)
Jan 28, 2010 12.92 12.92 12.45 12.68 2,958,977 -0.22(-1.67%)
Jan 27, 2010 13.00 13.06 12.73 12.89 3,956,251 -0.17(-1.33%)
Jan 26, 2010 13.08 13.14 12.82 13.07 5,193,068 -0.01(-0.09%)
Jan 25, 2010 13.30 13.37 12.97 13.08 2,921,186 -0.07(-0.55%)
Jan 22, 2010 13.24 13.28 13.04 13.15 5,422,432 -0.13(-0.98%)
Jan 21, 2010 13.57 13.62 13.27 13.28 7,515,473 -0.26(-1.93%)
Jan 20, 2010 13.42 13.68 13.21 13.54 17,699,638 -0.68(-4.79%)
Jan 19, 2010 14.12 14.35 14.09 14.22 2,692,102 +0.16(+1.12%)
Jan 15, 2010 14.16 14.07 14.07 14.07 8,868,056 -0.12(-0.83%)
Jan 14, 2010 14.21 14.34 14.02 14.18 2,106,497 -0.12(-0.86%)
Jan 13, 2010 14.31 14.35 13.92 14.31 3,194,821 -0.03(-0.23%)
Jan 12, 2010 14.22 14.37 14.18 14.34 3,278,937 +0.00(+0.02%)
Jan 11, 2010 14.00 14.37 13.94 14.34 4,332,296 +0.31(+2.20%)
Jan 08, 2010 13.63 14.12 13.63 14.03 3,237,190 +0.35(+2.56%)
Jan 07, 2010 13.48 13.70 13.38 13.68 4,346,370 +0.64(+4.89%)
Jan 06, 2010 12.84 13.10 12.82 13.04 2,696,525 +0.15(+1.19%)
Jan 05, 2010 12.68 12.91 12.42 12.89 4,189,925 -0.19(-1.45%)
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.