Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.72 14.84 14.65 14.70 69,709,576 -0.03(-0.22%)
Mar 30, 2010 14.78 14.87 14.63 14.74 57,181,028 +0.01(+0.04%)
Mar 29, 2010 14.79 14.84 14.68 14.73 52,211,128 +0.06(+0.40%)
Mar 26, 2010 14.80 14.90 14.56 14.67 69,278,592 -0.07(-0.49%)
Mar 25, 2010 14.97 14.99 14.72 14.74 79,504,152 -0.05(-0.36%)
Mar 24, 2010 14.86 14.95 14.72 14.80 82,966,424 -0.16(-1.07%)
Mar 23, 2010 14.77 15.01 14.75 14.96 98,025,488 +0.29(+1.94%)
Mar 22, 2010 14.43 14.71 14.41 14.67 71,720,048 +0.16(+1.13%)
Mar 19, 2010 14.68 14.77 14.39 14.51 118,240,080 -0.14(-0.93%)
Mar 18, 2010 14.64 14.74 14.52 14.64 82,493,128 -0.03(-0.19%)
Mar 17, 2010 14.55 14.74 14.45 14.67 117,920,896 +0.15(+1.06%)
Mar 16, 2010 14.00 14.54 13.98 14.52 186,471,072 +0.55(+3.97%)
Mar 15, 2010 13.96 14.06 13.89 13.96 52,074,968 -0.07(-0.47%)
Mar 12, 2010 14.06 14.10 13.97 14.03 60,016,156 +0.01(+0.09%)
Mar 11, 2010 13.95 14.03 13.85 14.02 81,526,032 +0.04(+0.28%)
Mar 10, 2010 13.82 14.04 13.79 13.98 88,584,088 +0.16(+1.19%)
Mar 09, 2010 13.64 13.98 13.63 13.81 126,063,168 +0.11(+0.82%)
Mar 08, 2010 13.73 13.77 13.65 13.70 54,157,624 -0.01(-0.10%)
Mar 05, 2010 13.63 13.75 13.49 13.71 69,561,056 +0.17(+1.27%)
Mar 04, 2010 13.59 13.60 13.36 13.54 95,124,680 +0.01(+0.05%)
Mar 03, 2010 13.69 13.73 13.48 13.54 75,659,712 -0.12(-0.86%)
Mar 02, 2010 13.85 13.91 13.58 13.65 90,005,808 -0.11(-0.83%)
Mar 01, 2010 13.64 13.81 13.60 13.77 77,492,352 +0.22(+1.66%)
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%)
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.