Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.60 18.69 18.36 18.38 838,409 -0.26(-1.38%)
Mar 30, 2010 18.51 18.86 18.48 18.63 1,411,456 +0.19(+1.03%)
Mar 29, 2010 18.38 18.68 18.31 18.44 1,160,017 +0.12(+0.68%)
Mar 26, 2010 18.62 18.77 18.18 18.32 1,032,652 -0.17(-0.90%)
Mar 25, 2010 18.62 19.07 18.48 18.48 2,747,065 +0.02(+0.09%)
Mar 24, 2010 18.43 18.56 18.28 18.47 2,022,591 -0.03(-0.18%)
Mar 23, 2010 17.84 18.52 17.65 18.50 2,172,198 +0.71(+4.01%)
Mar 22, 2010 17.66 17.91 17.55 17.79 1,571,899 -0.02(-0.14%)
Mar 19, 2010 17.75 17.90 17.46 17.81 2,538,046 +0.13(+0.75%)
Mar 18, 2010 17.73 17.79 17.46 17.68 1,376,987 -0.07(-0.37%)
Mar 17, 2010 17.99 18.20 17.71 17.75 1,609,221 -0.24(-1.34%)
Mar 16, 2010 17.46 17.99 17.36 17.99 1,392,921 +0.62(+3.58%)
Mar 15, 2010 17.17 17.36 17.12 17.36 2,300,589 -0.25(-1.41%)
Mar 12, 2010 17.71 17.79 17.41 17.61 1,852,962 +0.00(+0.00%)
Mar 11, 2010 17.53 17.65 17.32 17.61 2,938,932 +0.08(+0.47%)
Mar 10, 2010 17.84 18.05 17.43 17.53 3,590,142 -0.35(-1.94%)
Mar 09, 2010 17.82 17.97 17.79 17.88 1,868,710 -0.05(-0.28%)
Mar 08, 2010 17.73 17.98 17.73 17.93 2,063,400 +0.22(+1.26%)
Mar 05, 2010 17.35 17.71 17.29 17.70 1,960,220 +0.50(+2.88%)
Mar 04, 2010 17.26 17.39 17.12 17.21 1,361,970 -0.02(-0.10%)
Mar 03, 2010 17.39 17.47 17.19 17.22 2,243,955 -0.17(-1.00%)
Mar 02, 2010 17.61 17.79 17.33 17.40 2,555,222 -0.12(-0.71%)
Mar 01, 2010 17.21 17.60 17.07 17.52 2,018,936 +0.39(+2.27%)
Feb 26, 2010 17.33 17.57 16.86 17.13 2,725,548 +0.31(+1.82%)
Feb 25, 2010 16.12 16.89 16.02 16.83 2,097,594 +0.02(+0.15%)
Feb 24, 2010 16.69 16.96 16.46 16.80 2,823,333 +0.05(+0.30%)
Feb 23, 2010 17.03 17.21 16.62 16.75 2,253,717 -0.37(-2.17%)
Feb 22, 2010 16.74 17.17 16.74 17.12 2,194,206 +0.43(+2.58%)
Feb 19, 2010 16.52 16.79 16.45 16.69 1,005,811 +0.13(+0.77%)
Feb 18, 2010 16.33 16.77 16.33 16.57 1,311,958 +0.16(+0.98%)
Feb 17, 2010 15.98 16.45 15.98 16.40 1,771,676 +0.50(+3.17%)
Feb 16, 2010 15.50 15.90 15.31 15.90 1,535,390 +0.68(+4.46%)
Feb 12, 2010 14.87 15.22 15.22 15.22 995,437 +0.17(+1.15%)
Feb 11, 2010 14.49 15.05 14.49 15.05 1,029,953 +0.49(+3.35%)
Feb 10, 2010 14.68 14.81 14.41 14.56 1,249,431 -0.19(-1.29%)
Feb 09, 2010 14.79 14.93 14.50 14.75 1,205,925 +0.04(+0.28%)
Feb 08, 2010 14.84 14.89 14.56 14.71 864,782 -0.14(-0.95%)
Feb 05, 2010 14.96 14.98 14.31 14.85 1,582,863 -0.16(-1.05%)
Feb 04, 2010 15.37 15.39 14.82 15.01 1,210,695 -0.54(-3.46%)
Feb 03, 2010 15.80 15.92 15.54 15.54 597,300 -0.22(-1.36%)
Feb 02, 2010 15.54 15.87 15.50 15.76 873,838 +0.31(+1.98%)
Feb 01, 2010 15.59 15.77 15.44 15.45 1,251,400 -0.04(-0.27%)
Jan 29, 2010 15.73 16.17 15.42 15.49 2,089,233 -0.20(-1.27%)
Jan 28, 2010 16.16 16.23 15.48 15.69 990,616 -0.40(-2.47%)
Jan 27, 2010 16.42 16.43 15.72 16.09 1,055,149 +0.07(+0.47%)
Jan 26, 2010 16.21 16.32 15.99 16.02 1,092,398 -0.24(-1.48%)
Jan 25, 2010 16.64 16.70 16.25 16.26 1,014,982 -0.20(-1.21%)
Jan 22, 2010 16.80 16.98 16.41 16.45 1,144,859 -0.31(-1.87%)
Jan 21, 2010 16.76 16.84 16.58 16.77 1,585,713 +0.06(+0.35%)
Jan 20, 2010 17.00 17.00 16.61 16.71 1,170,549 -0.44(-2.56%)
Jan 19, 2010 17.22 17.46 16.76 17.15 1,382,555 -0.06(-0.34%)
Jan 15, 2010 17.30 17.21 17.21 17.21 2,155,996 -0.13(-0.76%)
Jan 14, 2010 17.36 17.48 17.19 17.34 810,505 -0.02(-0.10%)
Jan 13, 2010 17.14 17.50 16.75 17.36 1,280,950 +0.58(+3.45%)
Jan 12, 2010 16.96 16.99 16.57 16.78 1,543,733 -0.36(-2.08%)
Jan 11, 2010 17.61 17.75 17.12 17.13 1,345,914 -0.41(-2.31%)
Jan 08, 2010 16.98 17.71 16.94 17.54 1,869,382 +0.49(+2.86%)
Jan 07, 2010 16.60 17.22 16.60 17.05 2,384,405 +0.50(+3.05%)
Jan 06, 2010 16.11 16.59 15.93 16.55 1,725,562 +0.51(+3.20%)
Jan 05, 2010 16.00 16.12 15.89 16.03 1,022,683 -0.05(-0.31%)
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.