Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.12 14.25 14.05 14.15 1,004,326 -0.01(-0.07%)
Mar 30, 2010 14.11 14.25 14.00 14.16 532,169 +0.00(+0.00%)
Mar 29, 2010 14.21 14.47 14.10 14.16 717,538 -0.04(-0.27%)
Mar 26, 2010 14.26 14.38 14.10 14.20 1,172,325 +0.02(+0.14%)
Mar 25, 2010 14.18 14.31 14.03 14.18 1,370,005 +0.12(+0.82%)
Mar 24, 2010 13.32 14.12 13.32 14.06 2,104,869 +0.74(+5.58%)
Mar 23, 2010 13.03 13.36 13.00 13.32 835,613 +0.29(+2.22%)
Mar 22, 2010 12.64 13.12 12.42 13.03 2,059,247 +0.37(+2.90%)
Mar 19, 2010 13.46 13.55 12.66 12.66 2,129,029 -0.72(-5.41%)
Mar 18, 2010 13.75 13.81 13.28 13.39 2,358,006 -0.72(-5.13%)
Mar 17, 2010 14.05 14.20 13.92 14.11 680,387 -0.02(-0.14%)
Mar 16, 2010 13.63 14.18 13.55 14.13 1,293,469 +0.61(+4.50%)
Mar 15, 2010 13.39 13.61 13.29 13.52 696,904 +0.14(+1.01%)
Mar 12, 2010 13.49 13.71 13.30 13.39 788,323 -0.05(-0.36%)
Mar 11, 2010 13.41 13.58 13.23 13.43 497,201 -0.08(-0.57%)
Mar 10, 2010 13.54 13.88 13.40 13.51 783,763 +0.04(+0.29%)
Mar 09, 2010 13.78 13.79 13.45 13.47 1,305,087 -0.35(-2.52%)
Mar 08, 2010 13.30 13.88 13.30 13.82 1,246,611 +0.53(+4.00%)
Mar 05, 2010 12.81 13.37 12.70 13.29 1,330,798 +0.55(+4.32%)
Mar 04, 2010 12.75 12.98 12.52 12.74 1,512,396 -0.22(-1.71%)
Mar 03, 2010 12.73 13.15 12.73 12.96 573,933 +0.09(+0.68%)
Mar 02, 2010 12.40 12.93 12.40 12.87 1,015,848 +0.45(+3.65%)
Mar 01, 2010 12.16 12.51 12.07 12.42 1,097,479 +0.35(+2.88%)
Feb 26, 2010 12.53 12.56 12.05 12.07 1,159,061 -0.36(-2.88%)
Feb 25, 2010 12.95 13.22 12.43 12.43 1,181,058 -0.70(-5.30%)
Feb 24, 2010 12.84 13.20 12.77 13.13 427,260 +0.28(+2.18%)
Feb 23, 2010 13.02 13.07 12.75 12.85 440,207 -0.17(-1.33%)
Feb 22, 2010 12.93 13.10 12.78 13.02 326,040 +0.10(+0.75%)
Feb 19, 2010 13.02 13.04 12.83 12.92 661,464 -0.09(-0.67%)
Feb 18, 2010 12.62 13.06 12.62 13.01 617,670 +0.42(+3.30%)
Feb 17, 2010 12.55 12.63 12.50 12.59 250,081 +0.10(+0.77%)
Feb 16, 2010 12.66 12.66 12.41 12.50 347,628 -0.13(-0.99%)
Feb 12, 2010 12.23 12.62 12.62 12.62 503,810 +0.27(+2.19%)
Feb 11, 2010 12.09 12.37 12.02 12.35 235,622 +0.24(+1.99%)
Feb 10, 2010 12.40 12.44 12.06 12.11 324,932 -0.29(-2.34%)
Feb 09, 2010 12.52 12.58 12.27 12.40 353,044 +0.07(+0.55%)
Feb 08, 2010 12.45 12.73 12.24 12.33 449,995 -0.06(-0.47%)
Feb 05, 2010 12.17 12.70 12.10 12.39 993,093 +0.54(+4.56%)
Feb 04, 2010 12.22 12.27 11.69 11.85 638,312 -0.42(-3.46%)
Feb 03, 2010 12.32 12.50 12.04 12.28 306,376 -0.13(-1.01%)
Feb 02, 2010 12.28 12.71 12.17 12.40 485,358 +0.10(+0.79%)
Feb 01, 2010 11.91 12.37 11.82 12.30 687,766 +0.45(+3.83%)
Jan 29, 2010 11.90 12.02 11.76 11.85 453,323 -0.02(-0.16%)
Jan 28, 2010 12.19 12.19 11.76 11.87 697,211 -0.28(-2.31%)
Jan 27, 2010 12.17 12.24 11.97 12.15 726,018 -0.04(-0.32%)
Jan 26, 2010 12.62 12.71 12.19 12.19 641,417 -0.50(-3.96%)
Jan 25, 2010 12.70 12.89 12.44 12.69 611,693 +0.13(+1.00%)
Jan 22, 2010 12.75 12.89 12.42 12.57 727,449 -0.23(-1.81%)
Jan 21, 2010 12.80 12.97 12.63 12.80 895,722 -0.03(-0.26%)
Jan 20, 2010 12.95 13.04 12.70 12.83 772,095 -0.36(-2.75%)
Jan 19, 2010 13.18 13.38 12.86 13.19 481,924 -0.04(-0.29%)
Jan 15, 2010 13.35 13.23 13.23 13.23 896,421 -0.09(-0.65%)
Jan 14, 2010 12.90 13.43 12.90 13.32 1,090,481 +0.34(+2.60%)
Jan 13, 2010 12.84 13.05 12.40 12.98 1,461,978 +0.24(+1.90%)
Jan 12, 2010 13.23 13.28 12.66 12.74 779,009 -0.66(-4.90%)
Jan 11, 2010 13.19 13.40 12.99 13.40 524,323 +0.40(+3.05%)
Jan 08, 2010 12.93 13.07 12.88 13.00 669,278 +0.02(+0.15%)
Jan 07, 2010 12.63 13.15 12.40 12.98 1,743,711 +0.36(+2.83%)
Jan 06, 2010 12.03 12.68 12.00 12.62 724,977 +0.57(+4.73%)
Jan 05, 2010 11.76 12.06 11.67 12.05 425,844 +0.31(+2.63%)
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.