Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.59 13.64 13.48 13.54 72,454,192 -0.07(-0.48%)
Feb 25, 2010 13.44 13.63 13.34 13.61 73,943,320 -0.05(-0.34%)
Feb 24, 2010 13.54 13.73 13.52 13.65 77,402,224 +0.21(+1.53%)
Feb 23, 2010 13.75 13.82 13.38 13.45 94,310,952 -0.32(-2.31%)
Feb 22, 2010 13.82 13.83 13.62 13.77 58,693,420 +0.03(+0.24%)
Feb 19, 2010 13.67 13.83 13.58 13.73 61,801,700 -0.01(-0.10%)
Feb 18, 2010 13.62 13.75 13.55 13.75 64,541,000 +0.12(+0.87%)
Feb 17, 2010 13.76 13.76 13.54 13.63 71,679,664 -0.04(-0.29%)
Feb 16, 2010 13.60 13.75 13.56 13.67 104,708,024 +0.19(+1.42%)
Feb 12, 2010 13.17 13.48 13.48 13.48 138,114,592 +0.24(+1.84%)
Feb 11, 2010 12.95 13.33 12.90 13.23 89,174,912 +0.24(+1.88%)
Feb 10, 2010 12.92 13.11 12.83 12.99 85,241,280 +0.03(+0.20%)
Feb 09, 2010 12.96 13.12 12.82 12.96 104,900,456 +0.20(+1.55%)
Feb 08, 2010 12.85 13.05 12.73 12.76 94,802,928 -0.08(-0.62%)
Feb 05, 2010 12.60 12.92 12.53 12.84 134,480,560 +0.30(+2.37%)
Feb 04, 2010 12.91 12.92 12.50 12.55 137,756,448 -0.44(-3.35%)
Feb 03, 2010 13.05 13.11 12.84 12.98 69,015,216 -0.05(-0.37%)
Feb 02, 2010 12.88 13.12 12.80 13.03 94,618,016 +0.20(+1.53%)
Feb 01, 2010 12.74 12.93 12.72 12.83 76,784,472 +0.14(+1.08%)
Jan 29, 2010 13.17 13.24 12.63 12.70 146,771,840 -0.34(-2.61%)
Jan 28, 2010 13.29 13.34 12.88 13.04 117,561,696 -0.21(-1.58%)
Jan 27, 2010 13.09 13.30 12.97 13.25 114,459,344 +0.16(+1.20%)
Jan 26, 2010 13.21 13.34 13.06 13.09 99,721,160 -0.21(-1.57%)
Jan 25, 2010 13.25 13.47 13.18 13.30 108,882,288 +0.27(+2.06%)
Jan 22, 2010 13.59 13.61 12.96 13.03 177,711,872 -0.61(-4.46%)
Jan 21, 2010 13.84 13.95 13.53 13.64 112,313,560 -0.16(-1.14%)
Jan 20, 2010 13.74 13.83 13.65 13.80 100,278,800 +0.02(+0.14%)
Jan 19, 2010 13.68 13.85 13.65 13.78 125,731,680 +0.16(+1.20%)
Jan 15, 2010 14.00 13.61 13.61 13.61 302,667,200 -0.45(-3.17%)
Jan 14, 2010 13.82 14.10 13.78 14.06 230,561,296 +0.34(+2.48%)
Jan 13, 2010 13.56 13.80 13.38 13.72 109,066,208 +0.23(+1.71%)
Jan 12, 2010 13.66 13.68 13.34 13.49 106,875,192 -0.22(-1.63%)
Jan 11, 2010 13.82 13.84 13.63 13.71 77,996,536 +0.08(+0.58%)
Jan 08, 2010 13.44 13.67 13.35 13.63 73,703,352 +0.15(+1.12%)
Jan 07, 2010 13.57 13.59 13.31 13.48 82,513,688 -0.13(-0.96%)
Jan 06, 2010 13.62 13.70 13.53 13.61 61,156,168 -0.05(-0.34%)
Jan 05, 2010 13.70 13.74 13.48 13.66 80,003,296 -0.01(-0.05%)
Jan 04, 2010 13.61 13.76 13.57 13.66 73,025,024 +0.31(+2.35%)
Dec 31, 2009 13.48 13.35 13.35 13.35 40,384,236 -0.12(-0.92%)
Dec 30, 2009 13.25 13.48 13.25 13.47 40,119,760 +0.12(+0.92%)
Dec 29, 2009 13.36 13.40 13.24 13.35 44,798,180 +0.07(+0.50%)
Dec 28, 2009 13.36 13.42 13.19 13.29 41,827,200 -0.02(-0.15%)
Dec 24, 2009 13.22 13.32 13.21 13.30 18,625,208 +0.15(+1.14%)
Dec 23, 2009 13.13 13.25 13.11 13.15 46,685,184 +0.04(+0.30%)
Dec 22, 2009 13.19 13.29 13.06 13.12 55,042,516 -0.03(-0.25%)
Dec 21, 2009 13.08 13.30 12.43 13.15 86,903,936 +0.30(+2.34%)
Dec 18, 2009 12.57 12.90 12.50 12.85 151,248,480 +0.37(+2.94%)
Dec 17, 2009 12.59 12.62 12.48 12.48 79,841,216 -0.20(-1.60%)
Dec 16, 2009 12.76 12.96 12.62 12.68 147,621,232 -0.27(-2.12%)
Dec 15, 2009 12.98 13.13 12.88 12.96 65,922,348 -0.12(-0.90%)
Dec 14, 2009 13.12 13.16 13.02 13.08 54,541,180 +0.05(+0.40%)
Dec 11, 2009 13.22 13.24 12.96 13.02 59,808,920 -0.16(-1.24%)
Dec 10, 2009 13.19 13.83 13.11 13.19 66,028,308 +0.09(+0.70%)
Dec 09, 2009 13.08 13.14 12.90 13.10 81,955,104 +0.01(+0.10%)
Dec 08, 2009 13.25 13.27 12.96 13.08 97,776,024 -0.25(-1.87%)
Dec 07, 2009 13.23 13.42 13.21 13.33 71,923,200 -0.06(-0.44%)
Dec 04, 2009 13.21 13.47 13.19 13.39 131,855,608 +0.39(+2.97%)
Dec 03, 2009 12.93 13.14 12.89 13.00 76,031,376 +0.10(+0.76%)
Dec 02, 2009 12.89 12.98 12.79 12.91 54,653,660 +0.04(+0.30%)
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.