Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.99 14.53 13.98 14.42 9,208,508 +0.36(+2.55%)
Mar 30, 2010 13.99 14.14 13.97 14.06 5,865,043 +0.06(+0.43%)
Mar 29, 2010 14.01 14.15 13.89 14.00 3,850,929 +0.02(+0.11%)
Mar 26, 2010 14.13 14.21 13.91 13.98 4,456,561 -0.14(-0.96%)
Mar 25, 2010 14.42 14.45 14.11 14.12 6,220,494 -0.17(-1.22%)
Mar 24, 2010 14.26 14.39 14.21 14.29 4,677,609 -0.06(-0.40%)
Mar 23, 2010 14.28 14.37 14.14 14.35 4,455,989 +0.03(+0.19%)
Mar 22, 2010 13.71 14.41 13.71 14.32 5,497,886 +0.52(+3.80%)
Mar 19, 2010 13.91 14.01 13.67 13.80 6,619,809 -0.05(-0.33%)
Mar 18, 2010 13.95 13.97 13.81 13.84 4,341,970 -0.09(-0.62%)
Mar 17, 2010 14.07 14.13 13.90 13.93 3,406,324 -0.12(-0.83%)
Mar 16, 2010 13.93 14.08 13.89 14.05 2,901,279 +0.12(+0.89%)
Mar 15, 2010 13.90 13.93 13.83 13.92 1,955,353 -0.08(-0.57%)
Mar 12, 2010 14.02 14.18 13.96 14.00 1,862,719 +0.07(+0.52%)
Mar 11, 2010 13.79 13.94 13.47 13.93 7,374,013 +0.07(+0.49%)
Mar 10, 2010 14.01 14.16 13.81 13.86 3,526,129 -0.20(-1.45%)
Mar 09, 2010 14.22 14.25 13.96 14.07 4,124,290 -0.19(-1.32%)
Mar 08, 2010 14.16 14.29 14.16 14.25 7,240,016 +0.04(+0.27%)
Mar 05, 2010 14.54 14.55 14.19 14.22 6,389,565 -0.20(-1.39%)
Mar 04, 2010 14.36 14.57 14.34 14.42 3,565,030 -0.15(-1.04%)
Mar 03, 2010 14.67 14.70 14.53 14.57 5,719,719 -0.03(-0.21%)
Mar 02, 2010 14.48 14.81 14.43 14.60 6,985,867 +0.26(+1.82%)
Mar 01, 2010 14.23 14.35 14.15 14.34 3,199,531 +0.19(+1.36%)
Feb 26, 2010 14.41 14.45 14.11 14.15 3,221,649 -0.21(-1.47%)
Feb 25, 2010 14.15 14.40 13.97 14.36 3,296,945 -0.05(-0.31%)
Feb 24, 2010 14.15 14.54 14.15 14.40 3,149,823 +0.25(+1.79%)
Feb 23, 2010 14.44 14.69 14.06 14.15 4,785,209 -0.30(-2.06%)
Feb 22, 2010 14.19 14.54 14.15 14.45 3,705,875 +0.34(+2.44%)
Feb 19, 2010 14.02 14.18 13.95 14.10 3,125,705 +0.10(+0.73%)
Feb 18, 2010 13.99 14.11 13.93 14.00 3,696,074 -0.04(-0.30%)
Feb 17, 2010 14.06 14.24 13.99 14.04 3,085,401 +0.06(+0.46%)
Feb 16, 2010 14.02 14.06 13.82 13.98 2,906,256 +0.14(+1.04%)
Feb 12, 2010 13.31 13.84 13.84 13.84 9,413,556 +0.37(+2.75%)
Feb 11, 2010 13.91 13.96 13.39 13.47 6,370,792 -0.22(-1.57%)
Feb 10, 2010 13.50 13.82 13.36 13.68 4,088,355 +0.10(+0.72%)
Feb 09, 2010 13.53 13.85 13.40 13.58 7,599,167 +0.23(+1.72%)
Feb 08, 2010 13.17 13.55 13.06 13.35 3,751,746 +0.25(+1.87%)
Feb 05, 2010 13.30 13.34 12.79 13.11 5,198,165 -0.23(-1.73%)
Feb 04, 2010 13.82 13.82 13.33 13.34 2,318,151 -0.65(-4.67%)
Feb 03, 2010 13.59 14.13 13.59 13.99 3,840,161 +0.31(+2.29%)
Feb 02, 2010 13.54 13.77 13.35 13.68 2,648,804 +0.24(+1.77%)
Feb 01, 2010 13.33 13.58 13.28 13.44 2,876,439 +0.19(+1.42%)
Jan 29, 2010 13.01 13.59 13.01 13.25 5,365,856 +0.26(+2.01%)
Jan 28, 2010 13.35 13.41 12.83 12.99 4,054,452 -0.32(-2.44%)
Jan 27, 2010 13.58 13.68 12.98 13.31 5,064,557 -0.37(-2.68%)
Jan 26, 2010 13.94 14.11 13.66 13.68 2,563,651 -0.30(-2.16%)
Jan 25, 2010 13.88 14.31 13.72 13.98 2,907,381 +0.21(+1.54%)
Jan 22, 2010 13.94 14.15 13.72 13.77 2,891,650 -0.14(-1.00%)
Jan 21, 2010 14.09 14.28 13.81 13.91 4,901,084 -0.12(-0.89%)
Jan 20, 2010 14.02 14.08 13.90 14.04 2,647,426 -0.19(-1.35%)
Jan 19, 2010 14.11 14.32 13.99 14.23 3,678,341 +0.12(+0.88%)
Jan 15, 2010 14.34 14.10 14.10 14.10 8,923,625 -0.20(-1.40%)
Jan 14, 2010 13.50 14.38 13.48 14.30 5,937,007 +0.80(+5.93%)
Jan 13, 2010 13.45 13.59 13.37 13.50 5,222,105 +0.09(+0.70%)
Jan 12, 2010 13.68 13.82 13.37 13.41 5,128,404 -0.36(-2.58%)
Jan 11, 2010 13.90 13.99 13.68 13.76 3,820,297 -0.02(-0.16%)
Jan 08, 2010 13.96 14.04 13.74 13.79 3,311,005 -0.26(-1.83%)
Jan 07, 2010 13.78 14.07 13.62 14.04 3,432,319 +0.19(+1.36%)
Jan 06, 2010 13.36 13.89 13.33 13.85 5,522,753 +0.49(+3.67%)
Jan 05, 2010 12.76 13.42 12.74 13.36 3,514,249 +0.61(+4.77%)
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.