Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.20 18.29 18.10 18.21 6,531,417 -0.06(-0.34%)
Mar 30, 2010 18.27 18.37 18.21 18.27 6,722,584 +0.02(+0.09%)
Mar 29, 2010 18.08 18.26 18.00 18.25 7,425,683 +0.30(+1.69%)
Mar 26, 2010 17.98 18.03 17.86 17.95 7,529,188 -0.04(-0.23%)
Mar 25, 2010 18.12 18.22 17.89 17.99 14,968,336 -0.11(-0.62%)
Mar 24, 2010 18.47 18.47 18.08 18.10 14,178,636 -0.31(-1.69%)
Mar 23, 2010 18.39 18.50 18.30 18.42 13,693,033 -0.00(-0.02%)
Mar 22, 2010 18.51 18.69 18.38 18.42 9,711,524 -0.12(-0.67%)
Mar 19, 2010 18.66 18.66 18.39 18.54 13,244,654 -0.02(-0.11%)
Mar 18, 2010 18.74 18.80 18.48 18.56 10,343,654 -0.28(-1.50%)
Mar 17, 2010 18.93 18.93 18.76 18.85 8,693,052 +0.00(+0.02%)
Mar 16, 2010 18.46 18.88 18.46 18.84 11,934,785 +0.39(+2.12%)
Mar 15, 2010 18.35 18.46 18.33 18.45 7,675,738 +0.10(+0.54%)
Mar 12, 2010 18.68 18.70 18.30 18.35 11,783,449 -0.32(-1.71%)
Mar 11, 2010 18.81 18.87 18.60 18.67 8,298,282 -0.07(-0.40%)
Mar 10, 2010 18.74 18.82 18.66 18.75 10,077,920 +0.06(+0.31%)
Mar 09, 2010 18.90 18.90 18.61 18.69 9,326,736 -0.15(-0.79%)
Mar 08, 2010 18.95 19.01 18.77 18.84 6,583,422 -0.07(-0.37%)
Mar 05, 2010 18.68 18.94 18.67 18.91 9,882,794 +0.32(+1.74%)
Mar 04, 2010 18.48 18.61 18.42 18.59 9,778,955 +0.10(+0.56%)
Mar 03, 2010 18.49 18.64 18.42 18.48 9,492,887 +0.05(+0.29%)
Mar 02, 2010 18.51 18.61 18.36 18.43 12,862,745 -0.05(-0.27%)
Mar 01, 2010 18.15 18.58 18.08 18.48 14,021,885 +0.48(+2.68%)
Feb 26, 2010 18.21 18.27 17.97 18.00 11,601,551 -0.21(-1.16%)
Feb 25, 2010 18.11 18.23 17.88 18.21 10,242,380 -0.08(-0.43%)
Feb 24, 2010 18.37 18.44 18.12 18.29 12,342,791 -0.06(-0.32%)
Feb 23, 2010 18.51 18.57 18.33 18.34 9,136,936 -0.23(-1.23%)
Feb 22, 2010 18.78 18.78 18.54 18.57 7,763,388 -0.08(-0.42%)
Feb 19, 2010 18.42 18.74 18.42 18.65 9,261,571 +0.17(+0.94%)
Feb 18, 2010 18.22 18.52 18.19 18.48 9,983,490 +0.20(+1.07%)
Feb 17, 2010 18.51 18.51 18.24 18.28 6,864,834 -0.09(-0.48%)
Feb 16, 2010 18.12 18.40 18.08 18.37 9,809,143 +0.37(+2.08%)
Feb 12, 2010 18.11 18.00 18.00 18.00 12,723,391 -0.17(-0.96%)
Feb 11, 2010 18.19 18.22 17.93 18.17 15,368,166 -0.02(-0.13%)
Feb 10, 2010 18.12 18.24 17.95 18.19 10,738,739 +0.03(+0.18%)
Feb 09, 2010 18.11 18.31 18.02 18.16 10,904,716 +0.04(+0.20%)
Feb 08, 2010 18.35 18.37 17.97 18.12 7,436,243 -0.05(-0.25%)
Feb 05, 2010 18.30 18.34 17.84 18.17 26,308,370 -0.21(-1.14%)
Feb 04, 2010 18.76 18.76 18.37 18.38 22,032,176 -0.36(-1.91%)
Feb 03, 2010 18.90 18.90 18.71 18.73 19,391,882 -0.21(-1.13%)
Feb 02, 2010 18.84 19.03 18.69 18.95 9,130,534 +0.09(+0.47%)
Feb 01, 2010 18.83 19.08 18.68 18.86 10,464,271 +0.13(+0.67%)
Jan 29, 2010 19.30 19.38 18.73 18.73 14,067,784 -0.14(-0.74%)
Jan 28, 2010 19.30 19.30 18.87 18.87 9,726,923 -0.13(-0.69%)
Jan 27, 2010 19.14 19.14 18.79 19.01 14,862,556 -0.13(-0.69%)
Jan 26, 2010 18.96 19.22 18.73 19.14 19,037,372 +0.21(+1.11%)
Jan 25, 2010 19.35 19.38 18.92 18.93 13,484,271 -0.21(-1.12%)
Jan 22, 2010 19.68 19.72 19.13 19.14 17,156,842 -0.59(-3.00%)
Jan 21, 2010 19.95 20.11 19.57 19.73 17,685,330 -0.16(-0.83%)
Jan 20, 2010 20.13 20.15 19.73 19.90 22,784,332 -0.34(-1.66%)
Jan 19, 2010 19.91 20.24 19.88 20.23 11,519,000 +0.28(+1.38%)
Jan 15, 2010 20.07 19.96 19.96 19.96 15,461,993 -0.20(-0.98%)
Jan 14, 2010 20.39 20.39 20.12 20.16 13,664,717 -0.24(-1.17%)
Jan 13, 2010 20.18 20.48 20.16 20.39 8,806,827 +0.24(+1.20%)
Jan 12, 2010 20.04 20.28 19.93 20.15 11,241,890 +0.09(+0.43%)
Jan 11, 2010 19.91 20.16 19.87 20.07 12,405,326 +0.23(+1.16%)
Jan 08, 2010 19.84 19.91 19.80 19.84 12,394,882 -0.09(-0.47%)
Jan 07, 2010 19.76 19.97 19.76 19.93 12,484,326 +0.07(+0.33%)
Jan 06, 2010 19.74 19.87 19.52 19.86 9,956,659 +0.12(+0.60%)
Jan 05, 2010 20.10 20.10 19.58 19.75 12,716,982 -0.33(-1.64%)
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.