Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.00 15.15 14.32 14.46 36,044 -0.54(-3.61%)
Mar 30, 2010 14.42 15.08 14.22 15.00 35,179 +0.65(+4.56%)
Mar 29, 2010 14.48 14.53 14.11 14.34 21,128 -0.12(-0.84%)
Mar 26, 2010 14.48 14.66 14.23 14.47 9,973 +0.05(+0.32%)
Mar 25, 2010 14.82 15.03 14.40 14.42 11,001 -0.34(-2.28%)
Mar 24, 2010 14.90 15.04 14.63 14.76 7,248 -0.18(-1.19%)
Mar 23, 2010 15.12 15.12 14.79 14.93 8,140 -0.16(-1.05%)
Mar 22, 2010 14.61 15.18 14.46 15.09 27,840 +0.36(+2.41%)
Mar 19, 2010 14.76 14.90 14.47 14.74 33,699 -0.02(-0.13%)
Mar 18, 2010 14.99 15.22 14.73 14.76 5,988 -0.29(-1.93%)
Mar 17, 2010 14.95 15.18 14.91 15.04 6,188 +0.09(+0.62%)
Mar 16, 2010 14.95 14.97 14.73 14.95 13,382 +0.02(+0.13%)
Mar 15, 2010 14.74 14.95 14.52 14.93 7,027 +0.13(+0.88%)
Mar 12, 2010 15.08 15.14 14.69 14.80 15,726 -0.27(-1.80%)
Mar 11, 2010 15.29 15.54 14.86 15.07 44,900 -0.37(-2.42%)
Mar 10, 2010 15.37 15.61 14.97 15.45 42,840 -0.34(-2.13%)
Mar 09, 2010 15.75 15.85 15.07 15.78 31,005 -0.27(-1.69%)
Mar 08, 2010 16.23 16.41 15.82 16.05 49,715 -0.24(-1.49%)
Mar 05, 2010 16.01 16.66 15.67 16.30 51,079 +0.35(+2.17%)
Mar 04, 2010 15.51 16.04 14.74 15.95 50,366 +0.46(+2.96%)
Mar 03, 2010 16.19 16.19 15.44 15.49 14,048 -0.77(-4.71%)
Mar 02, 2010 16.61 16.69 16.04 16.26 31,154 -0.33(-1.97%)
Mar 01, 2010 16.60 16.82 16.09 16.59 13,378 +0.02(+0.11%)
Feb 26, 2010 16.63 16.72 16.18 16.57 13,491 -0.16(-0.95%)
Feb 25, 2010 16.33 16.73 16.33 16.73 10,853 +0.16(+0.96%)
Feb 24, 2010 17.03 17.19 16.47 16.57 41,664 -0.38(-2.26%)
Feb 23, 2010 15.97 17.01 15.66 16.95 55,193 +0.99(+6.21%)
Feb 22, 2010 15.85 16.11 15.50 15.96 12,389 -0.02(-0.12%)
Feb 19, 2010 15.22 16.02 14.95 15.98 45,352 +0.78(+5.10%)
Feb 18, 2010 15.49 15.49 14.94 15.20 11,478 -0.31(-1.99%)
Feb 17, 2010 15.40 15.64 15.20 15.51 20,645 +0.21(+1.40%)
Feb 16, 2010 15.42 15.66 15.08 15.30 8,797 -0.03(-0.18%)
Feb 12, 2010 14.86 15.32 15.32 15.32 4,280 +0.32(+2.12%)
Feb 11, 2010 14.59 15.01 14.59 15.01 8,987 +0.37(+2.55%)
Feb 10, 2010 14.84 14.85 14.58 14.63 12,546 +0.18(+1.23%)
Feb 09, 2010 14.82 14.94 14.27 14.46 25,336 -0.19(-1.28%)
Feb 08, 2010 15.01 15.14 14.48 14.64 7,348 -0.39(-2.61%)
Feb 05, 2010 14.34 15.64 14.28 15.04 12,812 +0.72(+5.03%)
Feb 04, 2010 14.74 15.51 14.30 14.32 12,860 -0.41(-2.79%)
Feb 03, 2010 14.95 15.04 14.73 14.73 7,681 -0.26(-1.75%)
Feb 02, 2010 15.26 15.26 14.86 14.99 6,179 -0.27(-1.78%)
Feb 01, 2010 15.22 15.33 15.00 15.26 8,701 +0.17(+1.11%)
Jan 29, 2010 15.76 15.76 14.99 15.09 38,776 -0.67(-4.27%)
Jan 28, 2010 15.42 16.14 15.34 15.76 24,775 +0.24(+1.56%)
Jan 27, 2010 15.32 15.63 15.32 15.52 7,040 +0.15(+0.97%)
Jan 26, 2010 15.68 15.72 15.35 15.37 6,046 -0.41(-2.60%)
Jan 25, 2010 15.42 16.03 15.33 15.78 8,164 +0.45(+2.92%)
Jan 22, 2010 15.28 15.56 15.07 15.33 13,727 +0.00(+0.00%)
Jan 21, 2010 15.49 15.49 15.03 15.33 15,769 -0.18(-1.14%)
Jan 20, 2010 15.72 15.72 15.40 15.51 40,631 -0.32(-2.01%)
Jan 19, 2010 15.40 16.33 15.16 15.83 58,551 +0.39(+2.54%)
Jan 15, 2010 15.54 15.44 15.44 15.44 27,288 +0.03(+0.18%)
Jan 14, 2010 15.14 15.66 15.14 15.41 5,906 +0.15(+0.98%)
Jan 13, 2010 15.36 15.39 15.20 15.26 2,679 +0.04(+0.25%)
Jan 12, 2010 15.46 15.46 15.03 15.22 23,865 -0.33(-2.10%)
Jan 11, 2010 16.13 16.17 15.51 15.55 6,741 -0.55(-3.42%)
Jan 08, 2010 16.18 16.32 15.99 16.10 7,950 -0.32(-1.94%)
Jan 07, 2010 16.31 16.61 16.11 16.42 10,681 +0.10(+0.63%)
Jan 06, 2010 16.61 16.79 16.29 16.32 9,279 -0.28(-1.69%)
Jan 05, 2010 16.89 16.89 16.60 16.60 7,699 -0.24(-1.44%)
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.