Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.37 18.52 18.32 18.38 7,916,216 -0.08(-0.42%)
Mar 30, 2010 18.50 18.60 18.39 18.45 6,461,384 -0.04(-0.22%)
Mar 29, 2010 18.54 18.58 18.39 18.49 6,522,584 +0.02(+0.11%)
Mar 26, 2010 18.45 18.69 18.34 18.47 8,661,752 +0.08(+0.43%)
Mar 25, 2010 18.54 18.70 18.38 18.39 11,321,656 +0.05(+0.26%)
Mar 24, 2010 18.59 18.60 18.25 18.34 11,069,208 -0.28(-1.49%)
Mar 23, 2010 18.60 18.65 18.49 18.62 8,984,948 +0.35(+1.90%)
Mar 22, 2010 18.22 18.54 18.20 18.27 11,623,844 -0.11(-0.57%)
Mar 19, 2010 18.57 18.58 18.28 18.38 18,789,700 -0.29(-1.53%)
Mar 18, 2010 18.34 18.84 18.32 18.66 43,688,344 +0.95(+5.33%)
Mar 17, 2010 17.60 17.83 17.57 17.72 14,681,844 +0.12(+0.71%)
Mar 16, 2010 17.58 17.76 17.52 17.59 10,106,940 -0.00(-0.01%)
Mar 15, 2010 17.54 17.61 17.50 17.60 9,514,396 +0.12(+0.70%)
Mar 12, 2010 17.36 17.50 17.35 17.48 7,208,752 +0.04(+0.22%)
Mar 11, 2010 17.27 17.46 17.18 17.44 6,960,160 +0.16(+0.91%)
Mar 10, 2010 17.23 17.31 17.10 17.28 5,592,988 +0.05(+0.28%)
Mar 09, 2010 17.19 17.30 17.13 17.23 6,042,656 +0.03(+0.16%)
Mar 08, 2010 16.99 17.24 16.99 17.20 7,084,320 +0.12(+0.73%)
Mar 05, 2010 16.96 17.13 16.96 17.08 7,460,368 +0.17(+1.02%)
Mar 04, 2010 16.84 17.02 16.86 16.91 6,306,436 -0.00(-0.01%)
Mar 03, 2010 16.93 16.99 16.82 16.91 8,670,380 -0.10(-0.57%)
Mar 02, 2010 17.02 17.08 16.92 17.01 9,845,124 -0.05(-0.31%)
Mar 01, 2010 16.98 17.18 16.90 17.06 10,674,192 +0.16(+0.95%)
Feb 26, 2010 16.56 16.96 16.56 16.90 19,633,328 +0.36(+2.18%)
Feb 25, 2010 16.25 16.57 16.00 16.54 15,967,568 +0.31(+1.89%)
Feb 24, 2010 16.00 16.25 16.00 16.23 11,618,192 +0.20(+1.25%)
Feb 23, 2010 16.07 16.14 15.90 16.03 7,738,996 -0.05(-0.28%)
Feb 22, 2010 16.14 16.19 16.01 16.08 6,865,096 -0.01(-0.06%)
Feb 19, 2010 16.04 16.15 16.00 16.09 9,498,164 -0.02(-0.14%)
Feb 18, 2010 16.12 16.15 15.98 16.11 6,468,024 -0.01(-0.06%)
Feb 17, 2010 15.97 16.17 15.90 16.12 10,640,436 +0.21(+1.30%)
Feb 16, 2010 15.71 15.91 15.58 15.91 9,628,152 +0.29(+1.86%)
Feb 12, 2010 15.63 15.62 15.62 15.62 44,608,000 -0.12(-0.73%)
Feb 11, 2010 15.61 15.79 15.53 15.74 7,010,016 +0.08(+0.49%)
Feb 10, 2010 15.63 15.74 15.56 15.66 7,698,544 +0.03(+0.21%)
Feb 09, 2010 15.45 15.78 15.42 15.63 9,438,112 +0.30(+1.97%)
Feb 08, 2010 15.40 15.53 15.31 15.32 8,176,464 -0.10(-0.65%)
Feb 05, 2010 15.51 15.56 15.22 15.43 13,110,920 -0.10(-0.63%)
Feb 04, 2010 15.88 15.94 15.51 15.52 17,910,968 -0.48(-2.98%)
Feb 03, 2010 15.92 16.02 15.83 16.00 7,889,372 +0.02(+0.11%)
Feb 02, 2010 16.07 16.07 15.90 15.98 9,539,576 -0.04(-0.26%)
Feb 01, 2010 15.99 16.11 15.88 16.02 6,401,752 +0.09(+0.54%)
Jan 29, 2010 15.91 16.16 15.89 15.94 10,402,524 +0.06(+0.36%)
Jan 28, 2010 16.06 16.25 15.84 15.88 7,158,124 -0.12(-0.75%)
Jan 27, 2010 15.92 16.04 15.81 16.00 13,560,552 +0.06(+0.41%)
Jan 26, 2010 15.83 16.03 15.76 15.94 6,711,472 +0.02(+0.11%)
Jan 25, 2010 15.84 16.01 15.83 15.92 10,749,948 +0.17(+1.10%)
Jan 22, 2010 15.88 16.06 15.74 15.74 13,320,016 -0.17(-1.04%)
Jan 21, 2010 16.08 16.09 15.76 15.91 13,983,524 -0.14(-0.84%)
Jan 20, 2010 16.05 16.10 15.89 16.05 8,008,488 -0.13(-0.82%)
Jan 19, 2010 16.05 16.20 15.99 16.18 7,453,408 +0.08(+0.50%)
Jan 15, 2010 16.20 16.10 16.10 16.10 45,172,800 -0.15(-0.92%)
Jan 14, 2010 16.37 16.46 16.19 16.25 7,311,924 -0.10(-0.63%)
Jan 13, 2010 16.28 16.42 16.20 16.35 5,648,964 +0.15(+0.89%)
Jan 12, 2010 16.15 16.27 16.07 16.20 11,485,716 -0.02(-0.14%)
Jan 11, 2010 16.48 16.48 16.16 16.23 10,678,264 -0.20(-1.23%)
Jan 08, 2010 16.45 16.46 16.23 16.43 7,249,636 -0.03(-0.20%)
Jan 07, 2010 16.28 16.50 16.26 16.46 7,187,644 +0.16(+0.98%)
Jan 06, 2010 16.35 16.42 16.23 16.30 13,399,228 -0.10(-0.61%)
Jan 05, 2010 16.29 16.45 16.18 16.40 6,275,456 +0.07(+0.40%)
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.