Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.63 15.76 15.57 15.62 110,360 -0.05(-0.32%)
Mar 30, 2010 15.71 15.76 15.60 15.67 104,206 -0.09(-0.56%)
Mar 29, 2010 15.61 15.78 15.61 15.76 206,135 -0.16(-0.99%)
Mar 26, 2010 15.81 15.96 15.75 15.91 155,512 +0.33(+2.09%)
Mar 25, 2010 15.82 15.93 15.52 15.59 129,274 +0.08(+0.53%)
Mar 24, 2010 15.72 15.77 15.50 15.51 184,179 -0.68(-4.22%)
Mar 23, 2010 16.05 16.20 15.97 16.19 146,069 +0.33(+2.06%)
Mar 22, 2010 15.61 15.88 15.61 15.86 175,744 -0.10(-0.63%)
Mar 19, 2010 15.98 16.01 15.71 15.96 246,249 -0.09(-0.59%)
Mar 18, 2010 16.01 16.06 15.78 16.06 274,851 -0.06(-0.35%)
Mar 17, 2010 16.00 16.17 15.91 16.11 209,480 +0.68(+4.43%)
Mar 16, 2010 15.32 15.48 15.28 15.43 141,033 +0.16(+1.07%)
Mar 15, 2010 15.18 15.27 15.17 15.27 101,094 -0.23(-1.46%)
Mar 12, 2010 15.54 15.57 15.44 15.49 159,284 +0.16(+1.02%)
Mar 11, 2010 15.31 15.43 15.19 15.34 125,998 +0.15(+0.99%)
Mar 10, 2010 15.21 15.34 15.13 15.19 170,266 +0.18(+1.20%)
Mar 09, 2010 14.90 15.11 14.84 15.01 144,985 -0.02(-0.16%)
Mar 08, 2010 14.80 15.09 14.77 15.03 423,479 +0.34(+2.30%)
Mar 05, 2010 14.39 14.69 14.31 14.69 381,021 +0.45(+3.14%)
Mar 04, 2010 14.32 14.45 14.10 14.25 900,995 +0.06(+0.39%)
Mar 03, 2010 14.17 14.33 14.07 14.19 500,200 +0.09(+0.61%)
Mar 02, 2010 14.29 14.29 14.05 14.10 461,105 -0.07(-0.48%)
Mar 01, 2010 14.12 14.24 14.00 14.17 464,642 -0.06(-0.43%)
Feb 26, 2010 14.18 14.31 13.96 14.23 316,934 -0.10(-0.68%)
Feb 25, 2010 14.07 14.39 13.97 14.33 464,859 -0.27(-1.85%)
Feb 24, 2010 14.47 14.66 14.47 14.60 84,262 +0.04(+0.29%)
Feb 23, 2010 14.81 14.87 14.55 14.56 141,980 -0.35(-2.34%)
Feb 22, 2010 14.91 15.03 14.83 14.91 118,471 +0.05(+0.33%)
Feb 19, 2010 14.51 14.88 14.43 14.86 128,248 +0.00(+0.00%)
Feb 18, 2010 14.75 14.93 14.72 14.86 187,903 +0.06(+0.41%)
Feb 17, 2010 14.73 14.91 14.68 14.80 224,884 +0.32(+2.20%)
Feb 16, 2010 14.10 14.56 14.07 14.48 180,306 +0.20(+1.42%)
Feb 12, 2010 13.90 14.28 14.28 14.28 232,217 -0.06(-0.39%)
Feb 11, 2010 14.15 14.38 13.96 14.33 415,609 -0.31(-2.14%)
Feb 10, 2010 14.78 14.80 14.39 14.64 279,967 -0.02(-0.17%)
Feb 09, 2010 14.47 14.75 14.39 14.67 272,420 +0.38(+2.66%)
Feb 08, 2010 14.36 14.54 14.23 14.29 657,888 -0.47(-3.16%)
Feb 05, 2010 14.51 14.88 14.31 14.75 1,693,930 -0.27(-1.80%)
Feb 04, 2010 15.13 15.22 14.84 15.02 1,178,491 -0.21(-1.41%)
Feb 03, 2010 15.29 15.59 15.13 15.24 226,397 -0.01(-0.04%)
Feb 02, 2010 15.23 15.34 15.16 15.24 592,590 +0.04(+0.28%)
Feb 01, 2010 15.13 15.52 15.05 15.20 281,907 +0.12(+0.81%)
Jan 29, 2010 14.98 15.42 14.93 15.08 546,120 -0.09(-0.61%)
Jan 28, 2010 15.24 15.25 15.12 15.17 235,940 -0.03(-0.20%)
Jan 27, 2010 15.25 15.28 14.94 15.20 132,683 -0.48(-3.05%)
Jan 26, 2010 15.42 15.80 15.40 15.68 170,679 +0.23(+1.51%)
Jan 25, 2010 15.66 15.69 15.39 15.45 155,158 +0.04(+0.24%)
Jan 22, 2010 15.45 15.67 15.32 15.41 161,867 -0.22(-1.41%)
Jan 21, 2010 15.92 15.93 15.44 15.63 368,283 -0.21(-1.35%)
Jan 20, 2010 15.72 15.95 15.62 15.85 219,545 -0.31(-1.90%)
Jan 19, 2010 16.04 16.20 15.92 16.15 94,902 +0.28(+1.74%)
Jan 15, 2010 16.35 15.88 15.88 15.88 137,797 -0.54(-3.29%)
Jan 14, 2010 16.50 16.59 16.29 16.42 74,762 -0.12(-0.74%)
Jan 13, 2010 16.68 16.70 16.52 16.54 79,462 +0.15(+0.90%)
Jan 12, 2010 16.37 16.44 16.27 16.39 82,577 -0.33(-1.98%)
Jan 11, 2010 16.75 17.46 16.56 16.72 137,026 +0.41(+2.52%)
Jan 08, 2010 16.10 16.32 16.01 16.31 256,460 +0.39(+2.47%)
Jan 07, 2010 16.05 16.05 15.88 15.92 150,471 -0.41(-2.52%)
Jan 06, 2010 16.35 16.40 16.21 16.33 156,875 -0.29(-1.73%)
Jan 05, 2010 16.77 16.78 16.45 16.62 85,325 -0.58(-3.39%)
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.