Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.18 17.27 17.09 17.15 59,031,043 -0.11(-0.64%)
Mar 30, 2010 17.32 17.39 17.13 17.26 41,832,912 -0.02(-0.12%)
Mar 29, 2010 17.20 17.34 17.14 17.28 48,736,038 +0.14(+0.82%)
Mar 26, 2010 17.36 17.38 17.10 17.14 54,182,241 -0.25(-1.44%)
Mar 25, 2010 17.74 17.78 17.35 17.39 48,197,482 -0.22(-1.25%)
Mar 24, 2010 17.61 17.71 17.54 17.61 74,000,481 +0.07(+0.40%)
Mar 23, 2010 17.28 17.58 17.20 17.54 73,893,756 +0.55(+3.24%)
Mar 22, 2010 17.00 17.25 16.98 16.99 71,066,270 +0.08(+0.47%)
Mar 19, 2010 17.30 17.30 16.80 16.91 113,238,819 -0.32(-1.86%)
Mar 18, 2010 17.34 17.35 17.12 17.23 50,905,254 +0.02(+0.12%)
Mar 17, 2010 17.26 17.31 17.16 17.21 56,630,823 -0.05(-0.29%)
Mar 16, 2010 17.32 17.38 17.11 17.26 53,163,349 +0.00(+0.00%)
Mar 15, 2010 17.13 17.28 17.13 17.26 43,936,485 +0.18(+1.05%)
Mar 12, 2010 17.19 17.23 16.99 17.08 85,448,501 -0.21(-1.21%)
Mar 11, 2010 17.12 17.32 17.10 17.29 49,111,264 +0.14(+0.82%)
Mar 10, 2010 17.21 17.35 17.11 17.15 56,301,378 -0.08(-0.46%)
Mar 09, 2010 17.27 17.32 17.15 17.23 54,544,046 -0.16(-0.92%)
Mar 08, 2010 17.59 17.60 17.27 17.39 48,726,947 -0.09(-0.51%)
Mar 05, 2010 17.38 17.50 17.23 17.48 64,708,932 +0.15(+0.87%)
Mar 04, 2010 17.32 17.40 17.22 17.33 56,917,109 +0.01(+0.06%)
Mar 03, 2010 17.45 17.59 17.21 17.32 109,063,938 -0.28(-1.59%)
Mar 02, 2010 17.87 17.88 17.55 17.60 64,656,403 -0.15(-0.85%)
Mar 01, 2010 17.61 17.86 17.59 17.75 45,623,501 +0.20(+1.14%)
Feb 26, 2010 17.69 17.81 17.50 17.55 59,237,623 -0.14(-0.79%)
Feb 25, 2010 17.57 17.73 17.43 17.69 53,457,918 -0.12(-0.67%)
Feb 24, 2010 17.74 18.02 17.60 17.81 67,722,592 +0.14(+0.79%)
Feb 23, 2010 17.84 17.94 17.61 17.67 47,873,301 -0.28(-1.56%)
Feb 22, 2010 17.98 18.15 17.78 17.95 58,001,899 -0.04(-0.22%)
Feb 19, 2010 17.82 18.10 17.73 17.99 50,659,579 +0.40(+2.24%)
Feb 18, 2010 17.68 17.75 17.55 17.59 57,118,445 -0.08(-0.42%)
Feb 17, 2010 17.85 17.86 17.53 17.67 58,254,079 -0.05(-0.28%)
Feb 16, 2010 17.96 18.08 17.61 17.72 63,281,736 -0.08(-0.45%)
Feb 12, 2010 17.85 17.80 17.80 17.80 50,341,800 -0.07(-0.39%)
Feb 11, 2010 17.75 18.03 17.62 17.87 54,692,595 +0.13(+0.73%)
Feb 10, 2010 17.92 17.98 17.63 17.74 59,957,492 -0.14(-0.78%)
Feb 09, 2010 17.87 18.15 17.65 17.88 70,976,415 +0.07(+0.39%)
Feb 08, 2010 17.91 18.00 17.72 17.81 55,629,354 -0.15(-0.84%)
Feb 05, 2010 17.91 18.18 17.60 17.96 90,400,890 -0.07(-0.39%)
Feb 04, 2010 18.35 18.44 18.01 18.03 94,221,511 -0.59(-3.17%)
Feb 03, 2010 18.69 18.85 18.42 18.62 113,996,064 -0.62(-3.22%)
Feb 02, 2010 18.87 19.33 18.77 19.24 67,615,608 +0.47(+2.50%)
Feb 01, 2010 18.79 18.99 18.70 18.77 39,371,523 +0.11(+0.59%)
Jan 29, 2010 18.70 18.97 18.52 18.66 56,044,605 +0.03(+0.16%)
Jan 28, 2010 19.07 19.10 18.61 18.63 50,939,711 -0.37(-1.95%)
Jan 27, 2010 18.78 19.09 18.66 19.00 54,609,399 +0.22(+1.17%)
Jan 26, 2010 18.72 18.90 18.63 18.78 43,600,556 -0.07(-0.37%)
Jan 25, 2010 19.24 19.25 18.84 18.85 49,272,349 -0.11(-0.58%)
Jan 22, 2010 19.26 19.92 18.90 18.96 61,707,506 -0.28(-1.46%)
Jan 21, 2010 20.04 20.15 19.17 19.24 77,175,938 -0.70(-3.51%)
Jan 20, 2010 20.05 20.36 19.87 19.94 79,243,778 -0.06(-0.30%)
Jan 19, 2010 19.53 20.07 19.50 20.00 78,332,271 +0.51(+2.62%)
Jan 15, 2010 19.43 19.49 19.49 19.49 76,622,900 +0.11(+0.57%)
Jan 14, 2010 19.20 19.50 19.13 19.38 47,267,832 +0.17(+0.88%)
Jan 13, 2010 18.87 19.30 18.87 19.21 59,514,392 +0.44(+2.34%)
Jan 12, 2010 18.80 18.99 18.64 18.77 41,273,059 -0.06(-0.32%)
Jan 11, 2010 18.83 18.95 18.67 18.83 32,447,444 +0.15(+0.80%)
Jan 08, 2010 18.62 18.71 18.52 18.68 30,409,108 +0.15(+0.81%)
Jan 07, 2010 18.64 18.67 18.46 18.53 39,428,478 -0.07(-0.38%)
Jan 06, 2010 18.66 18.81 18.51 18.60 41,405,071 -0.06(-0.32%)
Jan 05, 2010 18.92 18.93 18.55 18.66 43,372,794 -0.27(-1.43%)
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.