Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.05 21.45 21.05 21.42 41,235,724 +0.19(+0.91%)
Mar 30, 2010 21.41 21.54 21.20 21.23 39,134,852 -0.18(-0.84%)
Mar 29, 2010 21.58 21.65 21.27 21.41 36,726,520 -0.08(-0.38%)
Mar 26, 2010 21.48 21.87 21.34 21.49 52,415,896 +0.11(+0.51%)
Mar 25, 2010 21.36 22.02 21.27 21.38 68,886,440 +0.14(+0.65%)
Mar 24, 2010 21.23 21.53 21.11 21.24 52,569,136 -0.15(-0.71%)
Mar 23, 2010 20.97 21.42 20.91 21.39 57,099,168 +0.46(+2.20%)
Mar 22, 2010 20.71 21.06 20.68 20.93 41,540,732 +0.02(+0.10%)
Mar 19, 2010 20.99 21.02 20.62 20.91 78,133,048 +0.06(+0.30%)
Mar 18, 2010 20.97 21.04 20.55 20.85 49,345,008 -0.18(-0.85%)
Mar 17, 2010 20.93 21.11 20.83 21.03 48,197,648 +0.19(+0.89%)
Mar 16, 2010 20.60 20.87 20.47 20.84 58,401,680 +0.27(+1.31%)
Mar 15, 2010 20.29 20.57 20.14 20.57 39,737,568 +0.18(+0.88%)
Mar 12, 2010 20.53 20.61 20.30 20.40 53,283,724 -0.09(-0.44%)
Mar 11, 2010 20.33 20.48 20.13 20.48 46,689,428 +0.13(+0.64%)
Mar 10, 2010 20.05 20.53 20.03 20.35 61,842,444 +0.41(+2.04%)
Mar 09, 2010 19.81 20.11 19.60 19.95 45,460,988 +0.06(+0.31%)
Mar 08, 2010 20.05 20.20 19.84 19.89 45,488,960 -0.18(-0.89%)
Mar 05, 2010 19.71 20.15 19.65 20.07 58,916,144 +0.50(+2.53%)
Mar 04, 2010 19.41 19.67 19.42 19.57 44,878,524 +0.16(+0.82%)
Mar 03, 2010 19.24 19.58 19.23 19.41 52,132,812 +0.23(+1.19%)
Mar 02, 2010 18.86 19.42 18.84 19.18 66,235,480 +0.36(+1.90%)
Mar 01, 2010 18.82 18.99 18.69 18.83 49,846,304 +0.01(+0.04%)
Feb 26, 2010 18.92 18.93 18.55 18.82 73,839,112 +0.12(+0.63%)
Feb 25, 2010 18.70 18.92 18.61 18.70 49,628,508 -0.33(-1.74%)
Feb 24, 2010 18.89 19.12 18.71 19.03 51,983,736 +0.25(+1.32%)
Feb 23, 2010 19.24 19.27 18.71 18.78 56,302,544 -0.50(-2.57%)
Feb 22, 2010 18.92 19.38 18.85 19.28 60,801,976 +0.44(+2.34%)
Feb 19, 2010 18.64 18.92 18.63 18.84 46,743,488 +0.02(+0.11%)
Feb 18, 2010 18.79 18.98 18.70 18.82 43,915,000 +0.01(+0.04%)
Feb 17, 2010 18.99 19.03 18.65 18.81 72,775,928 -0.04(-0.22%)
Feb 16, 2010 18.50 18.85 18.54 18.85 52,400,920 +0.35(+1.90%)
Feb 12, 2010 18.44 18.50 18.50 18.50 65,859,792 -0.14(-0.74%)
Feb 11, 2010 18.69 18.75 18.39 18.64 52,040,816 -0.07(-0.37%)
Feb 10, 2010 18.32 18.97 18.28 18.71 61,169,436 +0.32(+1.76%)
Feb 09, 2010 18.51 18.68 18.15 18.39 68,050,664 -0.22(-1.18%)
Feb 08, 2010 18.74 18.87 18.17 18.61 63,088,460 -0.27(-1.42%)
Feb 05, 2010 18.79 19.07 18.32 18.87 99,484,848 +0.25(+1.33%)
Feb 04, 2010 19.24 19.33 18.59 18.63 99,040,008 -0.79(-4.08%)
Feb 03, 2010 19.67 19.81 19.26 19.42 64,790,512 -0.36(-1.84%)
Feb 02, 2010 19.90 20.01 19.59 19.78 73,212,024 -0.03(-0.17%)
Feb 01, 2010 19.65 19.99 19.59 19.82 65,717,544 +0.28(+1.43%)
Jan 29, 2010 19.54 20.04 19.50 19.54 129,207,608 -0.01(-0.07%)
Jan 28, 2010 19.43 19.77 19.05 19.55 90,386,496 +0.17(+0.89%)
Jan 27, 2010 18.48 19.40 18.47 19.38 91,794,568 +0.83(+4.48%)
Jan 26, 2010 18.86 19.48 18.50 18.55 96,876,176 -0.46(-2.42%)
Jan 25, 2010 18.86 19.27 18.68 19.01 70,319,960 +0.27(+1.47%)
Jan 22, 2010 19.22 19.52 18.67 18.73 101,155,192 -0.51(-2.64%)
Jan 21, 2010 19.23 19.58 18.68 19.24 131,150,248 +0.12(+0.65%)
Jan 20, 2010 19.25 19.69 19.03 19.12 110,163,536 -0.32(-1.63%)
Jan 19, 2010 19.19 19.56 18.97 19.43 59,383,448 +0.14(+0.71%)
Jan 15, 2010 19.80 19.29 19.29 19.29 68,771,936 -0.63(-3.14%)
Jan 14, 2010 19.58 20.07 19.58 19.92 45,901,452 +0.28(+1.43%)
Jan 13, 2010 19.23 19.76 19.10 19.64 53,432,032 +0.34(+1.78%)
Jan 12, 2010 19.56 19.62 18.90 19.29 57,904,872 -0.49(-2.50%)
Jan 11, 2010 19.99 20.04 19.64 19.79 35,491,648 -0.04(-0.21%)
Jan 08, 2010 19.86 20.17 19.65 19.83 51,681,456 -0.19(-0.93%)
Jan 07, 2010 19.32 20.22 19.18 20.02 89,697,240 +0.70(+3.63%)
Jan 06, 2010 19.26 19.47 19.10 19.32 48,370,060 +0.03(+0.14%)
Jan 05, 2010 18.74 19.40 18.72 19.29 80,647,296 +0.52(+2.75%)
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.