Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.16 14.41 14.16 14.31 19,249,802 +0.03(+0.20%)
Mar 30, 2010 14.22 14.33 14.19 14.28 19,462,782 +0.05(+0.35%)
Mar 29, 2010 14.07 14.26 14.02 14.23 18,731,234 +0.22(+1.57%)
Mar 26, 2010 14.00 14.15 13.94 14.01 20,378,426 +0.07(+0.51%)
Mar 25, 2010 14.01 14.22 13.92 13.94 23,178,578 +0.16(+1.18%)
Mar 24, 2010 14.10 14.11 13.72 13.78 17,636,064 -0.16(-1.12%)
Mar 23, 2010 13.85 13.97 13.73 13.93 19,923,400 +0.18(+1.34%)
Mar 22, 2010 13.59 13.80 13.51 13.75 24,401,824 +0.02(+0.15%)
Mar 19, 2010 13.73 13.97 13.67 13.73 34,052,444 +0.11(+0.78%)
Mar 18, 2010 13.62 13.76 13.53 13.62 22,982,130 +0.25(+1.91%)
Mar 17, 2010 13.15 13.49 13.14 13.37 28,905,728 +0.28(+2.16%)
Mar 16, 2010 12.91 13.11 12.79 13.08 31,159,700 +0.28(+2.21%)
Mar 15, 2010 12.78 12.82 12.74 12.80 18,241,316 +0.03(+0.22%)
Mar 12, 2010 13.12 13.12 12.76 12.77 15,692,851 -0.22(-1.69%)
Mar 11, 2010 13.04 13.06 12.86 12.99 17,655,382 -0.09(-0.70%)
Mar 10, 2010 13.05 13.20 12.95 13.08 15,266,501 +0.06(+0.43%)
Mar 09, 2010 12.97 13.11 12.89 13.03 18,582,870 +0.04(+0.27%)
Mar 08, 2010 12.90 13.01 12.79 12.99 19,423,784 +0.18(+1.38%)
Mar 05, 2010 12.53 12.83 12.48 12.81 19,804,144 +0.42(+3.37%)
Mar 04, 2010 12.47 12.57 12.21 12.40 18,741,938 -0.07(-0.57%)
Mar 03, 2010 12.52 12.65 12.42 12.47 17,235,210 +0.04(+0.28%)
Mar 02, 2010 12.67 12.72 12.41 12.43 18,334,286 -0.15(-1.18%)
Mar 01, 2010 12.53 12.60 12.44 12.58 12,273,366 +0.10(+0.79%)
Feb 26, 2010 12.32 12.61 12.27 12.48 28,705,100 +0.09(+0.74%)
Feb 25, 2010 12.16 12.42 11.86 12.39 44,374,140 +0.00(+0.00%)
Feb 24, 2010 12.22 12.48 12.21 12.39 23,547,078 +0.24(+1.98%)
Feb 23, 2010 12.23 12.31 12.11 12.15 33,331,586 -0.39(-3.10%)
Feb 22, 2010 12.91 12.91 12.31 12.54 30,893,962 -0.37(-2.90%)
Feb 19, 2010 12.58 12.92 12.58 12.91 18,668,504 +0.20(+1.58%)
Feb 18, 2010 12.67 12.73 12.55 12.71 14,269,474 -0.00(-0.03%)
Feb 17, 2010 12.87 12.87 12.56 12.71 17,790,656 -0.10(-0.77%)
Feb 16, 2010 12.75 12.84 12.61 12.81 19,010,418 +0.18(+1.45%)
Feb 12, 2010 12.55 12.63 12.63 12.63 22,089,758 -0.04(-0.33%)
Feb 11, 2010 12.39 12.67 12.22 12.67 21,238,432 +0.30(+2.45%)
Feb 10, 2010 12.53 12.54 12.25 12.37 18,297,010 -0.17(-1.35%)
Feb 09, 2010 12.71 12.83 12.34 12.54 25,650,278 -0.13(-1.00%)
Feb 08, 2010 12.73 12.82 12.53 12.66 16,220,550 -0.08(-0.61%)
Feb 05, 2010 12.78 12.87 11.97 12.74 45,793,460 -0.14(-1.10%)
Feb 04, 2010 13.24 13.25 12.85 12.88 23,431,862 -0.49(-3.69%)
Feb 03, 2010 13.16 13.45 13.13 13.38 18,322,392 +0.17(+1.28%)
Feb 02, 2010 12.86 13.26 12.73 13.21 25,961,940 +0.39(+3.06%)
Feb 01, 2010 12.82 12.92 12.68 12.81 23,157,586 +0.05(+0.41%)
Jan 29, 2010 13.14 13.29 12.71 12.76 29,070,834 -0.37(-2.85%)
Jan 28, 2010 13.57 13.74 12.92 13.14 31,500,998 -0.37(-2.77%)
Jan 27, 2010 13.16 13.56 13.08 13.51 24,998,550 +0.35(+2.63%)
Jan 26, 2010 13.18 13.21 12.73 13.16 38,024,772 -0.05(-0.37%)
Jan 25, 2010 13.21 13.40 13.08 13.21 25,049,286 +0.11(+0.86%)
Jan 22, 2010 13.79 13.79 13.06 13.10 23,335,366 -0.73(-5.31%)
Jan 21, 2010 14.01 14.29 13.77 13.83 23,894,856 -0.12(-0.86%)
Jan 20, 2010 13.86 14.00 13.65 13.95 22,846,126 -0.01(-0.10%)
Jan 19, 2010 13.69 13.97 13.59 13.97 26,813,384 +0.09(+0.66%)
Jan 15, 2010 14.29 13.88 13.88 13.88 23,296,698 -0.38(-2.67%)
Jan 14, 2010 14.30 14.38 14.16 14.26 19,919,310 -0.08(-0.54%)
Jan 13, 2010 14.36 14.53 14.23 14.34 22,613,366 +0.10(+0.69%)
Jan 12, 2010 14.36 14.46 14.13 14.24 22,898,856 -0.23(-1.56%)
Jan 11, 2010 14.55 14.72 14.27 14.46 36,254,156 +0.42(+3.02%)
Jan 08, 2010 13.73 14.06 13.66 14.04 16,201,017 +0.23(+1.63%)
Jan 07, 2010 13.64 13.83 13.59 13.81 13,971,056 +0.13(+0.98%)
Jan 06, 2010 13.81 13.96 13.63 13.68 19,052,976 -0.18(-1.27%)
Jan 05, 2010 14.01 14.16 13.74 13.86 25,587,924 +0.05(+0.36%)
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.