Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.74 13.89 13.73 13.82 3,592,844 +0.04(+0.26%)
Mar 30, 2010 13.88 13.93 13.77 13.78 3,517,491 -0.08(-0.59%)
Mar 29, 2010 13.94 13.94 13.75 13.86 3,937,665 -0.02(-0.12%)
Mar 26, 2010 13.76 13.95 13.72 13.88 7,223,781 +0.18(+1.32%)
Mar 25, 2010 13.89 13.95 13.70 13.70 6,107,817 -0.08(-0.56%)
Mar 24, 2010 13.89 13.95 13.76 13.78 4,489,684 -0.19(-1.33%)
Mar 23, 2010 13.84 13.96 13.80 13.96 4,456,180 +0.14(+0.99%)
Mar 22, 2010 13.67 13.93 13.62 13.83 4,951,575 +0.08(+0.61%)
Mar 19, 2010 13.81 13.83 13.71 13.74 6,204,998 -0.03(-0.19%)
Mar 18, 2010 13.85 13.96 13.67 13.77 5,336,372 -0.09(-0.66%)
Mar 17, 2010 13.78 13.90 13.78 13.86 4,957,787 +0.09(+0.64%)
Mar 16, 2010 13.77 13.79 13.69 13.77 3,087,798 +0.03(+0.21%)
Mar 15, 2010 13.65 13.75 13.61 13.74 5,074,029 +0.01(+0.10%)
Mar 12, 2010 13.79 13.79 13.63 13.73 2,786,075 -0.03(-0.21%)
Mar 11, 2010 13.72 13.76 13.60 13.76 3,466,800 -0.03(-0.19%)
Mar 10, 2010 13.72 13.79 13.68 13.78 3,722,056 +0.03(+0.25%)
Mar 09, 2010 13.76 13.79 13.71 13.75 4,156,052 -0.04(-0.31%)
Mar 08, 2010 13.60 13.79 13.59 13.79 4,467,665 +0.21(+1.55%)
Mar 05, 2010 13.41 13.61 13.36 13.58 3,895,304 +0.16(+1.22%)
Mar 04, 2010 13.40 13.49 13.32 13.42 3,435,348 +0.02(+0.15%)
Mar 03, 2010 13.43 13.44 13.33 13.40 4,782,616 -0.04(-0.29%)
Mar 02, 2010 13.42 13.47 13.38 13.44 4,414,082 +0.02(+0.15%)
Mar 01, 2010 13.32 13.42 13.26 13.42 4,027,471 +0.10(+0.75%)
Feb 26, 2010 13.25 13.37 13.20 13.32 4,363,748 +0.02(+0.15%)
Feb 25, 2010 13.04 13.30 13.04 13.30 3,519,956 +0.10(+0.77%)
Feb 24, 2010 13.08 13.21 13.01 13.19 2,748,140 +0.15(+1.19%)
Feb 23, 2010 13.14 13.17 12.97 13.04 4,313,122 -0.16(-1.22%)
Feb 22, 2010 13.21 13.26 13.18 13.20 2,615,028 +0.01(+0.09%)
Feb 19, 2010 13.16 13.21 13.06 13.19 4,229,101 +0.04(+0.30%)
Feb 18, 2010 13.16 13.21 13.04 13.15 4,434,845 -0.02(-0.18%)
Feb 17, 2010 13.04 13.19 13.03 13.17 6,325,824 +0.18(+1.42%)
Feb 16, 2010 12.80 13.00 12.76 12.99 4,712,279 +0.27(+2.08%)
Feb 12, 2010 12.65 12.72 12.72 12.72 26,481,858 -0.07(-0.55%)
Feb 11, 2010 12.76 12.86 12.63 12.79 11,095,894 +0.33(+2.64%)
Feb 10, 2010 12.45 12.59 12.41 12.47 5,435,800 -0.01(-0.10%)
Feb 09, 2010 12.35 12.51 12.35 12.48 3,400,349 +0.19(+1.54%)
Feb 08, 2010 12.28 12.49 12.25 12.29 3,135,013 -0.02(-0.15%)
Feb 05, 2010 12.26 12.34 12.09 12.31 7,527,252 -0.01(-0.04%)
Feb 04, 2010 12.42 12.45 12.24 12.31 6,746,324 -0.20(-1.62%)
Feb 03, 2010 12.63 12.65 12.44 12.52 4,097,854 -0.25(-1.96%)
Feb 02, 2010 12.58 12.78 12.54 12.77 3,619,661 +0.21(+1.69%)
Feb 01, 2010 12.44 12.57 12.39 12.55 2,073,618 +0.16(+1.28%)
Jan 29, 2010 12.50 12.64 12.37 12.40 2,594,782 -0.08(-0.66%)
Jan 28, 2010 12.64 12.67 12.47 12.48 4,359,546 -0.12(-0.92%)
Jan 27, 2010 12.45 12.63 12.43 12.59 3,412,302 +0.14(+1.13%)
Jan 26, 2010 12.42 12.50 12.35 12.45 3,126,651 +0.03(+0.26%)
Jan 25, 2010 12.55 12.56 12.37 12.42 4,098,795 -0.05(-0.37%)
Jan 22, 2010 12.82 12.88 12.46 12.47 5,376,546 -0.34(-2.66%)
Jan 21, 2010 12.91 12.96 12.80 12.81 6,521,003 -0.08(-0.61%)
Jan 20, 2010 12.86 12.91 12.76 12.89 3,497,276 -0.05(-0.36%)
Jan 19, 2010 12.83 12.95 12.83 12.93 2,852,186 +0.09(+0.71%)
Jan 15, 2010 12.92 12.84 12.84 12.84 16,305,647 -0.07(-0.56%)
Jan 14, 2010 12.96 13.00 12.81 12.91 4,772,417 -0.02(-0.13%)
Jan 13, 2010 12.83 12.94 12.76 12.93 3,415,637 +0.11(+0.86%)
Jan 12, 2010 12.92 13.03 12.71 12.82 3,758,689 -0.14(-1.05%)
Jan 11, 2010 13.06 13.10 12.79 12.96 3,265,144 -0.04(-0.30%)
Jan 08, 2010 13.05 13.08 12.94 13.00 4,271,620 -0.07(-0.53%)
Jan 07, 2010 12.76 13.09 12.76 13.06 3,841,078 +0.25(+1.93%)
Jan 06, 2010 12.87 12.88 12.71 12.82 4,219,083 -0.05(-0.40%)
Jan 05, 2010 12.65 12.94 12.46 12.87 5,978,564 +0.24(+1.91%)
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.