Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.75 13.84 13.69 13.80 1,497,583 +0.03(+0.22%)
Mar 30, 2010 13.77 13.94 13.64 13.77 1,047,364 -0.06(-0.43%)
Mar 29, 2010 13.92 14.08 13.81 13.83 1,604,398 +0.01(+0.07%)
Mar 26, 2010 13.62 13.84 13.61 13.82 1,450,804 +0.20(+1.47%)
Mar 25, 2010 13.97 13.99 13.59 13.62 1,406,153 -0.21(-1.52%)
Mar 24, 2010 13.91 13.95 13.74 13.83 1,547,563 -0.11(-0.79%)
Mar 23, 2010 13.67 13.98 13.57 13.94 2,778,852 +0.29(+2.12%)
Mar 22, 2010 13.56 13.86 13.55 13.65 1,873,724 -0.02(-0.15%)
Mar 19, 2010 14.12 14.13 13.39 13.67 3,595,863 -0.48(-3.39%)
Mar 18, 2010 14.06 14.17 14.00 14.15 1,160,401 +0.04(+0.28%)
Mar 17, 2010 14.15 14.31 14.11 14.11 1,903,244 -0.05(-0.35%)
Mar 16, 2010 13.95 14.19 13.92 14.16 2,027,521 +0.19(+1.36%)
Mar 15, 2010 13.89 13.97 13.89 13.97 1,935,320 +0.17(+1.23%)
Mar 12, 2010 13.74 13.84 13.57 13.80 1,993,367 +0.09(+0.66%)
Mar 11, 2010 13.17 13.71 13.16 13.71 2,799,186 +0.44(+3.32%)
Mar 10, 2010 12.93 13.27 12.89 13.27 2,052,964 +0.31(+2.39%)
Mar 09, 2010 13.26 13.30 12.91 12.96 2,273,422 -0.33(-2.48%)
Mar 08, 2010 13.00 13.29 12.96 13.29 2,857,740 +0.24(+1.84%)
Mar 05, 2010 12.81 13.11 12.77 13.05 2,262,578 +0.29(+2.27%)
Mar 04, 2010 12.71 12.82 12.63 12.76 2,980,151 +0.05(+0.39%)
Mar 03, 2010 12.91 12.99 12.71 12.71 2,948,363 -0.19(-1.47%)
Mar 02, 2010 12.75 12.97 12.70 12.90 3,115,894 +0.22(+1.74%)
Mar 01, 2010 12.72 12.81 12.64 12.68 3,795,064 +0.06(+0.48%)
Feb 26, 2010 12.63 12.83 12.61 12.62 2,157,859 -0.02(-0.16%)
Feb 25, 2010 12.61 12.74 12.52 12.64 3,634,195 -0.18(-1.42%)
Feb 24, 2010 12.82 12.87 12.70 12.82 1,711,488 +0.01(+0.09%)
Feb 23, 2010 13.00 13.04 12.75 12.81 1,798,375 -0.28(-2.14%)
Feb 22, 2010 13.28 13.28 13.09 13.09 1,596,038 -0.10(-0.76%)
Feb 19, 2010 13.07 13.22 13.04 13.19 1,720,810 +0.11(+0.84%)
Feb 18, 2010 13.15 13.25 13.03 13.08 2,711,205 -0.06(-0.46%)
Feb 17, 2010 13.18 13.23 13.05 13.14 2,033,787 +0.03(+0.23%)
Feb 16, 2010 12.87 13.22 12.87 13.11 2,087,041 +0.25(+1.94%)
Feb 12, 2010 13.14 12.86 12.86 12.86 2,671,800 -0.20(-1.53%)
Feb 11, 2010 12.65 13.14 12.52 13.06 3,082,512 +0.41(+3.24%)
Feb 10, 2010 12.84 13.02 12.61 12.65 2,854,525 -0.19(-1.48%)
Feb 09, 2010 12.84 13.01 12.71 12.84 1,947,599 +0.15(+1.18%)
Feb 08, 2010 12.85 12.95 12.67 12.69 3,046,005 -0.29(-2.23%)
Feb 05, 2010 12.98 13.10 12.60 12.98 4,780,224 +0.16(+1.25%)
Feb 04, 2010 12.28 13.29 12.16 12.82 7,564,802 +0.46(+3.72%)
Feb 03, 2010 12.53 12.57 12.27 12.36 2,804,731 -0.21(-1.67%)
Feb 02, 2010 12.16 12.63 12.13 12.57 2,990,118 +0.51(+4.23%)
Feb 01, 2010 11.98 12.13 11.92 12.06 2,917,157 +0.09(+0.75%)
Jan 29, 2010 12.01 12.23 11.86 11.97 5,147,769 +0.01(+0.08%)
Jan 28, 2010 12.32 12.34 11.93 11.96 2,963,509 -0.36(-2.92%)
Jan 27, 2010 12.09 12.38 11.97 12.32 2,802,304 +0.15(+1.23%)
Jan 26, 2010 12.24 12.38 12.09 12.17 2,150,250 -0.07(-0.57%)
Jan 25, 2010 12.17 12.34 12.04 12.24 3,200,464 +0.17(+1.41%)
Jan 22, 2010 12.49 12.52 11.99 12.07 3,009,066 -0.42(-3.36%)
Jan 21, 2010 12.47 12.64 12.34 12.49 2,952,966 +0.07(+0.56%)
Jan 20, 2010 12.41 12.55 12.25 12.42 2,548,083 -0.09(-0.72%)
Jan 19, 2010 12.15 12.63 12.08 12.51 2,619,332 +0.47(+3.90%)
Jan 15, 2010 12.32 12.04 12.04 12.04 2,403,600 -0.33(-2.67%)
Jan 14, 2010 12.10 12.41 12.06 12.37 2,430,462 +0.22(+1.81%)
Jan 13, 2010 11.95 12.16 11.64 12.15 2,724,714 +0.23(+1.93%)
Jan 12, 2010 11.57 12.21 11.51 11.92 4,035,831 +0.29(+2.49%)
Jan 11, 2010 11.73 11.92 11.55 11.63 1,228,595 -0.04(-0.34%)
Jan 08, 2010 11.50 11.75 11.44 11.67 1,687,937 +0.19(+1.66%)
Jan 07, 2010 11.57 11.64 11.42 11.48 1,831,436 -0.08(-0.69%)
Jan 06, 2010 11.34 11.74 11.28 11.56 3,334,344 +0.24(+2.12%)
Jan 05, 2010 11.33 11.40 11.11 11.32 2,327,172 +0.01(+0.09%)
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.