Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.82 15.92 15.15 15.19 8,769,583 -0.74(-4.65%)
Mar 30, 2010 15.77 16.32 15.77 15.93 7,175,033 -0.17(-1.04%)
Mar 29, 2010 16.30 16.38 15.71 16.10 7,314,244 -0.05(-0.33%)
Mar 26, 2010 16.08 16.71 16.04 16.15 11,657,918 +0.22(+1.38%)
Mar 25, 2010 15.87 16.40 15.72 15.93 10,424,070 +0.32(+2.04%)
Mar 24, 2010 15.97 16.18 15.47 15.61 17,486,670 +0.56(+3.69%)
Mar 23, 2010 14.46 15.12 14.27 15.06 10,879,244 +0.67(+4.66%)
Mar 22, 2010 14.02 14.48 14.02 14.39 5,172,791 +0.17(+1.18%)
Mar 19, 2010 14.54 14.77 14.21 14.22 6,189,087 -0.38(-2.60%)
Mar 18, 2010 14.62 14.77 14.48 14.60 2,917,992 -0.09(-0.60%)
Mar 17, 2010 14.79 15.01 14.63 14.69 4,903,460 -0.09(-0.60%)
Mar 16, 2010 14.35 14.86 14.21 14.77 8,279,893 +0.57(+4.04%)
Mar 15, 2010 14.04 14.25 14.00 14.20 7,057,876 -0.21(-1.47%)
Mar 12, 2010 14.77 14.85 14.32 14.41 4,929,639 -0.27(-1.86%)
Mar 11, 2010 14.84 14.90 14.50 14.69 6,612,446 -0.26(-1.71%)
Mar 10, 2010 15.26 15.37 14.83 14.94 6,127,030 -0.32(-2.08%)
Mar 09, 2010 15.24 15.42 15.00 15.26 4,543,279 +0.08(+0.52%)
Mar 08, 2010 15.09 15.28 14.99 15.18 5,096,378 +0.17(+1.12%)
Mar 05, 2010 14.75 15.04 14.66 15.01 4,578,812 +0.41(+2.78%)
Mar 04, 2010 14.82 14.94 14.42 14.61 4,713,376 -0.21(-1.43%)
Mar 03, 2010 14.69 14.98 14.62 14.82 4,395,704 +0.17(+1.14%)
Mar 02, 2010 14.83 14.96 14.56 14.65 3,855,138 -0.04(-0.24%)
Mar 01, 2010 14.54 14.74 14.48 14.69 4,413,806 +0.20(+1.40%)
Feb 26, 2010 14.31 14.54 13.94 14.48 6,560,796 +0.12(+0.86%)
Feb 25, 2010 14.04 14.40 13.76 14.36 8,126,596 +0.00(+0.00%)
Feb 24, 2010 14.52 14.62 13.47 14.36 14,871,366 -0.01(-0.06%)
Feb 23, 2010 15.07 15.22 14.20 14.37 9,450,539 -0.79(-5.18%)
Feb 22, 2010 15.38 15.48 14.98 15.15 6,559,412 -0.12(-0.81%)
Feb 19, 2010 14.93 15.39 14.93 15.28 6,971,362 +0.24(+1.58%)
Feb 18, 2010 15.21 15.26 14.78 15.04 5,985,884 -0.26(-1.73%)
Feb 17, 2010 15.46 15.78 15.08 15.30 6,513,610 +0.00(+0.00%)
Feb 16, 2010 15.16 15.33 15.14 15.30 6,172,780 +0.34(+2.24%)
Feb 12, 2010 14.81 14.97 14.97 14.97 11,882,332 -0.03(-0.18%)
Feb 11, 2010 14.09 15.00 13.94 14.99 14,405,396 +1.22(+8.84%)
Feb 10, 2010 13.83 13.86 13.40 13.78 4,563,035 +0.01(+0.06%)
Feb 09, 2010 13.59 13.83 13.27 13.77 6,032,109 +0.19(+1.36%)
Feb 08, 2010 13.02 13.98 12.82 13.58 10,186,992 +0.60(+4.62%)
Feb 05, 2010 13.50 13.64 12.55 12.98 9,788,128 -0.56(-4.11%)
Feb 04, 2010 14.02 14.11 13.45 13.54 6,537,537 -0.81(-5.66%)
Feb 03, 2010 14.45 14.58 14.04 14.35 4,885,368 -0.26(-1.75%)
Feb 02, 2010 13.80 14.68 13.80 14.61 11,805,685 +1.13(+8.35%)
Feb 01, 2010 13.65 13.67 13.29 13.48 5,251,878 -0.07(-0.55%)
Jan 29, 2010 13.67 14.09 13.48 13.56 8,005,111 -0.03(-0.20%)
Jan 28, 2010 13.53 14.01 13.26 13.58 9,381,911 +0.25(+1.85%)
Jan 27, 2010 12.84 13.38 12.62 13.34 7,106,691 +0.49(+3.78%)
Jan 26, 2010 12.90 13.19 12.81 12.85 4,660,279 -0.12(-0.95%)
Jan 25, 2010 13.28 13.33 12.73 12.97 5,645,184 -0.07(-0.54%)
Jan 22, 2010 13.51 13.74 12.98 13.04 7,203,273 -0.43(-3.21%)
Jan 21, 2010 13.88 13.98 13.45 13.48 5,180,794 -0.38(-2.73%)
Jan 20, 2010 14.14 14.21 13.83 13.86 6,287,105 -0.41(-2.90%)
Jan 19, 2010 13.87 14.38 13.87 14.27 5,451,271 +0.22(+1.57%)
Jan 15, 2010 14.32 14.05 14.05 14.05 6,401,937 -0.34(-2.39%)
Jan 14, 2010 14.54 14.82 14.33 14.39 5,669,267 +0.09(+0.62%)
Jan 13, 2010 14.34 14.47 13.95 14.31 5,887,132 +0.11(+0.74%)
Jan 12, 2010 14.22 14.55 14.04 14.20 8,386,201 -0.11(-0.80%)
Jan 11, 2010 14.15 14.39 14.07 14.31 7,275,278 +0.27(+1.94%)
Jan 08, 2010 13.56 14.15 13.37 14.04 9,816,947 +0.43(+3.17%)
Jan 07, 2010 13.14 14.09 12.87 13.61 32,609,454 +1.55(+12.85%)
Jan 06, 2010 11.89 12.10 11.66 12.06 7,228,065 +0.13(+1.11%)
Jan 05, 2010 11.40 11.97 11.20 11.93 7,048,667 +0.48(+4.15%)
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.