Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.45 13.50 13.34 13.40 73,219,352 -0.07(-0.48%)
Feb 25, 2010 13.30 13.49 13.20 13.47 74,724,208 -0.05(-0.34%)
Feb 24, 2010 13.39 13.58 13.38 13.51 78,219,640 +0.20(+1.53%)
Feb 23, 2010 13.60 13.68 13.24 13.31 95,306,936 -0.31(-2.31%)
Feb 22, 2010 13.68 13.68 13.48 13.62 59,313,260 +0.03(+0.24%)
Feb 19, 2010 13.53 13.69 13.43 13.59 62,454,364 -0.01(-0.10%)
Feb 18, 2010 13.47 13.61 13.41 13.60 65,222,596 +0.12(+0.87%)
Feb 17, 2010 13.62 13.62 13.40 13.49 72,436,640 -0.04(-0.29%)
Feb 16, 2010 13.46 13.61 13.41 13.53 105,813,808 +0.19(+1.42%)
Feb 12, 2010 13.03 13.34 13.34 13.34 139,573,168 +0.24(+1.84%)
Feb 11, 2010 12.81 13.19 12.76 13.09 90,116,656 +0.24(+1.88%)
Feb 10, 2010 12.79 12.97 12.70 12.85 86,141,480 +0.03(+0.20%)
Feb 09, 2010 12.82 12.98 12.69 12.83 106,008,264 +0.20(+1.55%)
Feb 08, 2010 12.72 12.92 12.60 12.63 95,804,104 -0.08(-0.62%)
Feb 05, 2010 12.47 12.78 12.40 12.71 135,900,752 +0.29(+2.37%)
Feb 04, 2010 12.77 12.78 12.37 12.42 139,211,248 -0.43(-3.35%)
Feb 03, 2010 12.91 12.98 12.71 12.85 69,744,064 -0.05(-0.36%)
Feb 02, 2010 12.74 12.98 12.67 12.89 95,619,696 +0.19(+1.53%)
Feb 01, 2010 12.61 12.79 12.59 12.70 77,597,360 +0.14(+1.08%)
Jan 29, 2010 13.04 13.10 12.50 12.56 148,325,648 -0.34(-2.61%)
Jan 28, 2010 13.15 13.20 12.74 12.90 118,806,272 -0.21(-1.58%)
Jan 27, 2010 12.95 13.17 12.84 13.11 115,671,080 +0.16(+1.20%)
Jan 26, 2010 13.07 13.20 12.92 12.95 100,776,864 -0.21(-1.57%)
Jan 25, 2010 13.11 13.33 13.04 13.16 110,034,976 +0.27(+2.06%)
Jan 22, 2010 13.45 13.46 12.83 12.89 179,593,216 -0.60(-4.46%)
Jan 21, 2010 13.70 13.80 13.39 13.50 113,502,576 -0.16(-1.14%)
Jan 20, 2010 13.59 13.69 13.50 13.65 101,340,408 +0.02(+0.14%)
Jan 19, 2010 13.53 13.71 13.50 13.63 127,062,744 +0.16(+1.20%)
Jan 15, 2010 13.85 13.47 13.47 13.47 305,871,424 -0.44(-3.17%)
Jan 14, 2010 13.67 13.96 13.63 13.91 233,002,144 +0.34(+2.48%)
Jan 13, 2010 13.42 13.65 13.24 13.57 110,220,848 +0.23(+1.71%)
Jan 12, 2010 13.52 13.53 13.20 13.35 108,006,632 -0.22(-1.63%)
Jan 11, 2010 13.67 13.70 13.48 13.57 78,822,248 +0.08(+0.58%)
Jan 08, 2010 13.30 13.53 13.21 13.49 74,483,616 +0.15(+1.12%)
Jan 07, 2010 13.42 13.44 13.17 13.34 83,387,224 -0.13(-0.96%)
Jan 06, 2010 13.48 13.55 13.39 13.47 61,803,600 -0.05(-0.34%)
Jan 05, 2010 13.56 13.59 13.34 13.52 80,850,256 -0.01(-0.05%)
Jan 04, 2010 13.46 13.62 13.42 13.52 73,798,104 +0.31(+2.35%)
Dec 31, 2009 13.34 13.21 13.21 13.21 40,811,764 -0.12(-0.92%)
Dec 30, 2009 13.11 13.34 13.11 13.33 40,544,488 +0.12(+0.92%)
Dec 29, 2009 13.22 13.26 13.10 13.21 45,272,440 +0.07(+0.50%)
Dec 28, 2009 13.22 13.28 13.06 13.15 42,270,004 -0.02(-0.15%)
Dec 24, 2009 13.08 13.18 13.07 13.17 18,822,386 +0.15(+1.14%)
Dec 23, 2009 12.99 13.11 12.97 13.02 47,179,420 +0.04(+0.30%)
Dec 22, 2009 13.05 13.15 12.92 12.98 55,625,224 -0.03(-0.25%)
Dec 21, 2009 12.94 13.17 12.30 13.01 87,823,952 +0.30(+2.34%)
Dec 18, 2009 12.44 12.76 12.37 12.71 152,849,680 +0.36(+2.94%)
Dec 17, 2009 12.46 12.49 12.35 12.35 80,686,456 -0.20(-1.60%)
Dec 16, 2009 12.63 12.82 12.49 12.55 149,184,032 -0.27(-2.12%)
Dec 15, 2009 12.85 12.99 12.74 12.82 66,620,240 -0.12(-0.90%)
Dec 14, 2009 12.98 13.02 12.89 12.94 55,118,584 +0.05(+0.40%)
Dec 11, 2009 13.08 13.10 12.83 12.89 60,442,092 -0.16(-1.24%)
Dec 10, 2009 13.06 13.69 12.97 13.05 66,727,320 +0.09(+0.70%)
Dec 09, 2009 12.95 13.00 12.76 12.96 82,822,728 +0.01(+0.10%)
Dec 08, 2009 13.11 13.13 12.82 12.95 98,811,136 -0.25(-1.87%)
Dec 07, 2009 13.09 13.28 13.07 13.19 72,684,624 -0.06(-0.44%)
Dec 04, 2009 13.07 13.33 13.05 13.25 133,251,512 +0.38(+2.97%)
Dec 03, 2009 12.80 13.00 12.76 12.87 76,836,288 +0.10(+0.76%)
Dec 02, 2009 12.76 12.85 12.66 12.77 55,232,252 +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.