Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.85 12.99 12.84 12.93 3,841,002 +0.03(+0.26%)
Mar 30, 2010 12.99 13.03 12.88 12.89 3,760,444 -0.08(-0.58%)
Mar 29, 2010 13.04 13.04 12.86 12.97 4,209,639 -0.02(-0.12%)
Mar 26, 2010 12.87 13.05 12.84 12.98 7,722,728 +0.17(+1.32%)
Mar 25, 2010 12.99 13.05 12.81 12.81 6,529,684 -0.07(-0.56%)
Mar 24, 2010 12.99 13.04 12.87 12.89 4,799,786 -0.17(-1.33%)
Mar 23, 2010 12.94 13.06 12.90 13.06 4,763,969 +0.13(+0.99%)
Mar 22, 2010 12.78 13.03 12.74 12.93 5,293,580 +0.08(+0.61%)
Mar 19, 2010 12.92 12.94 12.82 12.85 6,633,578 -0.02(-0.19%)
Mar 18, 2010 12.96 13.05 12.79 12.88 5,704,956 -0.09(-0.66%)
Mar 17, 2010 12.89 13.00 12.89 12.96 5,300,222 +0.08(+0.64%)
Mar 16, 2010 12.88 12.90 12.81 12.88 3,301,072 +0.03(+0.21%)
Mar 15, 2010 12.77 12.86 12.73 12.85 5,424,492 +0.01(+0.10%)
Mar 12, 2010 12.90 12.90 12.75 12.84 2,978,509 -0.03(-0.21%)
Mar 11, 2010 12.84 12.87 12.72 12.87 3,706,252 -0.02(-0.19%)
Mar 10, 2010 12.84 12.90 12.79 12.89 3,979,138 +0.03(+0.25%)
Mar 09, 2010 12.87 12.90 12.82 12.86 4,443,111 -0.04(-0.31%)
Mar 08, 2010 12.72 12.90 12.71 12.90 4,776,247 +0.20(+1.55%)
Mar 05, 2010 12.54 12.73 12.49 12.70 4,164,353 +0.23(+1.82%)
Mar 04, 2010 12.46 12.54 12.39 12.48 3,694,406 +0.02(+0.15%)
Mar 03, 2010 12.49 12.50 12.40 12.46 5,143,270 -0.04(-0.29%)
Mar 02, 2010 12.48 12.52 12.45 12.49 4,746,946 +0.02(+0.15%)
Mar 01, 2010 12.39 12.48 12.33 12.48 4,331,181 +0.09(+0.75%)
Feb 26, 2010 12.32 12.43 12.27 12.38 4,692,815 +0.02(+0.16%)
Feb 25, 2010 12.12 12.37 12.12 12.36 3,785,394 +0.09(+0.77%)
Feb 24, 2010 12.16 12.28 12.09 12.27 2,955,376 +0.14(+1.19%)
Feb 23, 2010 12.22 12.25 12.06 12.12 4,638,372 -0.15(-1.23%)
Feb 22, 2010 12.29 12.33 12.25 12.28 2,812,226 +0.01(+0.09%)
Feb 19, 2010 12.24 12.28 12.15 12.26 4,548,015 +0.04(+0.30%)
Feb 18, 2010 12.23 12.28 12.13 12.23 4,769,274 -0.02(-0.18%)
Feb 17, 2010 12.12 12.26 12.12 12.25 6,802,851 +0.17(+1.42%)
Feb 16, 2010 11.90 12.09 11.87 12.08 5,067,630 +0.25(+2.08%)
Feb 12, 2010 11.76 11.83 11.83 11.83 28,478,840 -0.07(-0.55%)
Feb 11, 2010 11.87 11.96 11.74 11.90 11,932,629 +0.31(+2.64%)
Feb 10, 2010 11.58 11.71 11.54 11.59 5,845,711 -0.01(-0.10%)
Feb 09, 2010 11.48 11.64 11.48 11.60 3,656,767 +0.18(+1.54%)
Feb 08, 2010 11.42 11.62 11.40 11.43 3,371,423 -0.02(-0.15%)
Feb 05, 2010 11.40 11.48 11.24 11.44 8,094,878 -0.00(-0.04%)
Feb 04, 2010 11.55 11.58 11.38 11.45 7,255,061 -0.19(-1.62%)
Feb 03, 2010 11.74 11.77 11.57 11.64 4,406,871 -0.23(-1.95%)
Feb 02, 2010 11.70 11.88 11.66 11.87 3,892,618 +0.20(+1.69%)
Feb 01, 2010 11.57 11.69 11.52 11.67 2,229,988 +0.15(+1.28%)
Jan 29, 2010 11.62 11.76 11.50 11.53 2,790,454 -0.08(-0.66%)
Jan 28, 2010 11.76 11.78 11.59 11.60 4,688,297 -0.11(-0.92%)
Jan 27, 2010 11.58 11.74 11.56 11.71 3,669,622 +0.13(+1.13%)
Jan 26, 2010 11.55 11.62 11.48 11.58 3,362,430 +0.03(+0.26%)
Jan 25, 2010 11.67 11.68 11.50 11.55 4,407,883 -0.04(-0.37%)
Jan 22, 2010 11.92 11.97 11.58 11.59 5,781,988 -0.32(-2.66%)
Jan 21, 2010 12.01 12.05 11.90 11.91 7,012,749 -0.07(-0.61%)
Jan 20, 2010 11.96 12.01 11.87 11.98 3,761,004 -0.04(-0.36%)
Jan 19, 2010 11.93 12.04 11.93 12.03 3,067,268 +0.08(+0.71%)
Jan 15, 2010 12.01 11.94 11.94 11.94 17,535,246 -0.07(-0.56%)
Jan 14, 2010 12.05 12.09 11.91 12.01 5,132,303 -0.02(-0.13%)
Jan 13, 2010 11.93 12.03 11.87 12.02 3,673,209 +0.10(+0.86%)
Jan 12, 2010 12.01 12.11 11.82 11.92 4,042,130 -0.13(-1.05%)
Jan 11, 2010 12.15 12.19 11.90 12.05 3,511,367 -0.04(-0.31%)
Jan 08, 2010 12.14 12.17 12.04 12.08 4,593,741 -0.06(-0.53%)
Jan 07, 2010 11.87 12.17 11.87 12.15 4,130,731 +0.23(+1.93%)
Jan 06, 2010 11.97 11.98 11.82 11.92 4,537,242 -0.05(-0.40%)
Jan 05, 2010 11.76 12.04 11.59 11.97 6,429,405 +0.22(+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.