Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.36 17.64 17.36 17.64 18,530 +0.27(+1.53%)
Mar 30, 2010 17.43 17.62 17.14 17.37 12,049 -0.06(-0.33%)
Mar 29, 2010 17.63 17.68 17.41 17.43 8,173 -0.09(-0.54%)
Mar 26, 2010 17.56 17.78 17.37 17.53 15,109 -0.02(-0.11%)
Mar 25, 2010 17.89 18.01 17.54 17.54 11,378 -0.24(-1.33%)
Mar 24, 2010 17.69 18.21 17.68 17.78 36,601 +0.07(+0.37%)
Mar 23, 2010 17.90 18.06 17.44 17.72 15,406 -0.09(-0.48%)
Mar 22, 2010 17.59 17.89 17.59 17.80 8,013 +0.00(+0.00%)
Mar 19, 2010 18.93 18.93 17.62 17.80 48,233 -1.01(-5.39%)
Mar 18, 2010 19.11 19.25 18.40 18.82 18,786 -0.23(-1.20%)
Mar 17, 2010 18.26 19.35 18.26 19.04 19,569 +0.77(+4.20%)
Mar 16, 2010 18.56 18.59 18.12 18.28 12,400 -0.22(-1.18%)
Mar 15, 2010 18.87 18.87 18.42 18.49 12,013 -0.16(-0.86%)
Mar 12, 2010 19.05 19.15 18.53 18.65 3,743 -0.37(-1.94%)
Mar 11, 2010 19.11 19.21 18.54 19.02 8,492 -0.09(-0.45%)
Mar 10, 2010 18.75 19.67 18.57 19.11 12,376 +0.41(+2.21%)
Mar 09, 2010 17.90 19.17 17.89 18.70 24,159 +0.71(+3.97%)
Mar 08, 2010 18.03 18.08 17.75 17.98 4,543 -0.08(-0.42%)
Mar 05, 2010 17.62 18.06 17.62 18.06 10,094 +0.44(+2.51%)
Mar 04, 2010 16.91 17.73 16.91 17.62 17,796 +0.80(+4.75%)
Mar 03, 2010 16.98 17.03 16.43 16.82 12,025 -0.08(-0.45%)
Mar 02, 2010 16.17 16.99 16.03 16.89 22,288 +0.75(+4.66%)
Mar 01, 2010 16.17 16.17 15.91 16.14 21,256 +0.11(+0.70%)
Feb 26, 2010 16.18 16.18 15.99 16.03 6,449 -0.09(-0.58%)
Feb 25, 2010 15.91 16.21 15.89 16.12 8,710 +0.01(+0.06%)
Feb 24, 2010 15.93 16.19 15.53 16.11 13,885 +0.19(+1.18%)
Feb 23, 2010 16.37 16.49 15.51 15.92 30,837 -0.43(-2.64%)
Feb 22, 2010 17.35 17.40 15.98 16.36 29,098 -0.88(-5.13%)
Feb 19, 2010 18.00 18.05 17.01 17.24 16,064 -0.81(-4.48%)
Feb 18, 2010 17.35 18.06 17.13 18.05 13,353 +0.71(+4.12%)
Feb 17, 2010 17.02 17.39 16.84 17.33 6,456 +0.37(+2.16%)
Feb 16, 2010 16.39 16.99 16.05 16.97 14,939 +0.77(+4.76%)
Feb 12, 2010 16.17 16.20 16.20 16.20 12,872 -0.10(-0.63%)
Feb 11, 2010 16.14 16.45 16.11 16.30 14,228 +0.08(+0.46%)
Feb 10, 2010 16.27 16.36 16.01 16.22 9,551 -0.17(-1.03%)
Feb 09, 2010 16.39 16.59 16.14 16.39 13,530 +0.29(+1.81%)
Feb 08, 2010 16.36 16.64 16.01 16.10 19,484 -0.28(-1.72%)
Feb 05, 2010 16.75 16.75 16.26 16.38 7,449 -0.27(-1.64%)
Feb 04, 2010 17.10 17.10 16.35 16.66 8,949 -0.54(-3.12%)
Feb 03, 2010 17.15 17.27 16.99 17.19 23,371 +0.04(+0.22%)
Feb 02, 2010 16.53 17.28 16.42 17.15 34,261 +0.71(+4.35%)
Feb 01, 2010 17.30 17.37 16.15 16.44 46,157 -0.77(-4.48%)
Jan 29, 2010 17.46 17.63 17.17 17.21 23,678 -0.10(-0.60%)
Jan 28, 2010 17.15 17.44 17.15 17.31 18,678 +0.16(+0.93%)
Jan 27, 2010 16.68 17.16 16.66 17.15 9,300 +0.35(+2.07%)
Jan 26, 2010 16.81 16.90 16.71 16.81 11,596 -0.06(-0.33%)
Jan 25, 2010 17.10 17.22 16.81 16.86 16,486 -0.12(-0.72%)
Jan 22, 2010 17.58 17.61 16.95 16.99 21,583 -0.55(-3.16%)
Jan 21, 2010 18.56 18.75 17.50 17.54 33,379 -1.03(-5.57%)
Jan 20, 2010 19.59 19.59 18.55 18.57 37,477 -0.93(-4.77%)
Jan 19, 2010 19.17 19.85 18.94 19.50 28,548 +0.30(+1.57%)
Jan 15, 2010 20.13 19.20 19.20 19.20 30,107 -0.94(-4.67%)
Jan 14, 2010 20.28 20.67 20.02 20.14 12,230 -0.16(-0.79%)
Jan 13, 2010 19.32 20.67 19.07 20.30 59,874 +1.10(+5.73%)
Jan 12, 2010 19.25 19.36 18.76 19.20 25,096 -0.15(-0.78%)
Jan 11, 2010 19.41 19.47 18.29 19.35 25,818 +0.11(+0.59%)
Jan 08, 2010 17.26 19.56 17.26 19.24 67,193 +1.91(+11.01%)
Jan 07, 2010 16.84 17.48 16.52 17.33 11,489 +0.54(+3.19%)
Jan 06, 2010 17.07 17.28 16.27 16.80 41,794 -0.24(-1.43%)
Jan 05, 2010 17.80 18.00 16.93 17.04 27,033 -0.85(-4.73%)
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.