Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.96 14.20 13.96 14.10 19,527,000 +0.03(+0.20%)
Mar 30, 2010 14.02 14.13 13.99 14.08 19,743,048 +0.05(+0.35%)
Mar 29, 2010 13.87 14.06 13.82 14.03 19,000,966 +0.22(+1.57%)
Mar 26, 2010 13.80 13.95 13.74 13.81 20,671,876 +0.07(+0.51%)
Mar 25, 2010 13.81 14.02 13.73 13.74 23,512,352 +0.16(+1.18%)
Mar 24, 2010 13.90 13.91 13.52 13.58 17,890,026 -0.15(-1.12%)
Mar 23, 2010 13.66 13.78 13.54 13.73 20,210,300 +0.18(+1.34%)
Mar 22, 2010 13.40 13.61 13.32 13.55 24,753,214 +0.02(+0.16%)
Mar 19, 2010 13.53 13.77 13.48 13.53 34,542,804 +0.10(+0.78%)
Mar 18, 2010 13.43 13.57 13.34 13.43 23,313,076 +0.25(+1.91%)
Mar 17, 2010 12.97 13.30 12.95 13.18 29,321,972 +0.28(+2.16%)
Mar 16, 2010 12.73 12.92 12.61 12.90 31,608,402 +0.28(+2.21%)
Mar 15, 2010 12.60 12.64 12.56 12.62 18,503,992 +0.03(+0.22%)
Mar 12, 2010 12.94 12.94 12.58 12.59 15,918,829 -0.22(-1.69%)
Mar 11, 2010 12.85 12.88 12.68 12.81 17,909,620 -0.09(-0.70%)
Mar 10, 2010 12.86 13.01 12.76 12.90 15,486,340 +0.06(+0.43%)
Mar 09, 2010 12.78 12.92 12.71 12.84 18,850,466 +0.03(+0.27%)
Mar 08, 2010 12.71 12.83 12.61 12.81 19,703,490 +0.17(+1.38%)
Mar 05, 2010 12.35 12.64 12.30 12.63 20,089,326 +0.41(+3.37%)
Mar 04, 2010 12.29 12.39 12.04 12.22 19,011,824 -0.07(-0.57%)
Mar 03, 2010 12.34 12.47 12.25 12.29 17,483,398 +0.03(+0.28%)
Mar 02, 2010 12.49 12.54 12.23 12.25 18,598,302 -0.15(-1.18%)
Mar 01, 2010 12.35 12.42 12.26 12.40 12,450,103 +0.10(+0.79%)
Feb 26, 2010 12.15 12.43 12.09 12.30 29,118,456 +0.09(+0.74%)
Feb 25, 2010 11.99 12.24 11.69 12.21 45,013,132 +0.00(+0.00%)
Feb 24, 2010 12.04 12.30 12.04 12.21 23,886,158 +0.24(+1.98%)
Feb 23, 2010 12.06 12.13 11.94 11.97 33,811,568 -0.38(-3.10%)
Feb 22, 2010 12.73 12.73 12.13 12.36 31,338,840 -0.37(-2.90%)
Feb 19, 2010 12.40 12.74 12.40 12.73 18,937,334 +0.20(+1.58%)
Feb 18, 2010 12.49 12.55 12.37 12.53 14,474,957 -0.00(-0.03%)
Feb 17, 2010 12.68 12.69 12.38 12.53 18,046,846 -0.10(-0.77%)
Feb 16, 2010 12.57 12.66 12.43 12.63 19,284,172 +0.18(+1.45%)
Feb 12, 2010 12.37 12.45 12.45 12.45 22,407,854 -0.04(-0.33%)
Feb 11, 2010 12.21 12.49 12.04 12.49 21,544,270 +0.30(+2.45%)
Feb 10, 2010 12.35 12.36 12.07 12.19 18,560,490 -0.17(-1.35%)
Feb 09, 2010 12.52 12.65 12.16 12.36 26,019,646 -0.13(-1.00%)
Feb 08, 2010 12.55 12.64 12.35 12.48 16,454,128 -0.08(-0.61%)
Feb 05, 2010 12.59 12.69 11.80 12.56 46,452,896 -0.14(-1.10%)
Feb 04, 2010 13.05 13.06 12.66 12.70 23,769,284 -0.49(-3.69%)
Feb 03, 2010 12.98 13.26 12.94 13.19 18,586,238 +0.17(+1.28%)
Feb 02, 2010 12.68 13.07 12.55 13.02 26,335,796 +0.39(+3.06%)
Feb 01, 2010 12.64 12.74 12.50 12.63 23,491,060 +0.05(+0.41%)
Jan 29, 2010 12.95 13.10 12.53 12.58 29,489,458 -0.37(-2.85%)
Jan 28, 2010 13.37 13.55 12.74 12.95 31,954,616 -0.37(-2.77%)
Jan 27, 2010 12.98 13.37 12.89 13.32 25,358,532 +0.34(+2.63%)
Jan 26, 2010 12.99 13.02 12.55 12.98 38,572,336 -0.05(-0.37%)
Jan 25, 2010 13.03 13.21 12.89 13.03 25,410,000 +0.11(+0.86%)
Jan 22, 2010 13.60 13.60 12.87 12.91 23,671,400 -0.72(-5.31%)
Jan 21, 2010 13.81 14.08 13.58 13.64 24,238,946 -0.12(-0.86%)
Jan 20, 2010 13.67 13.80 13.46 13.76 23,175,114 -0.01(-0.10%)
Jan 19, 2010 13.49 13.77 13.39 13.77 27,199,502 +0.09(+0.66%)
Jan 15, 2010 14.08 13.68 13.68 13.68 23,632,176 -0.38(-2.67%)
Jan 14, 2010 14.10 14.17 13.96 14.06 20,206,150 -0.08(-0.54%)
Jan 13, 2010 14.15 14.33 14.03 14.13 22,939,002 +0.10(+0.69%)
Jan 12, 2010 14.16 14.26 13.93 14.03 23,228,604 -0.22(-1.56%)
Jan 11, 2010 14.35 14.51 14.07 14.26 36,776,224 +0.42(+3.02%)
Jan 08, 2010 13.53 13.86 13.47 13.84 16,434,314 +0.22(+1.63%)
Jan 07, 2010 13.45 13.64 13.39 13.62 14,172,241 +0.13(+0.98%)
Jan 06, 2010 13.62 13.76 13.44 13.48 19,327,342 -0.17(-1.27%)
Jan 05, 2010 13.81 13.96 13.55 13.66 25,956,394 +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.