Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.24 25.43 24.97 24.99 2,583,994 -0.40(-1.59%)
Mar 30, 2010 25.61 25.71 25.35 25.40 1,631,756 -0.26(-1.01%)
Mar 29, 2010 25.51 25.93 25.44 25.66 1,503,657 +0.24(+0.93%)
Mar 26, 2010 25.62 25.88 25.29 25.42 2,568,444 -0.21(-0.82%)
Mar 25, 2010 25.62 26.08 25.43 25.63 3,007,011 +0.15(+0.59%)
Mar 24, 2010 25.37 25.56 25.24 25.48 2,270,767 +0.01(+0.03%)
Mar 23, 2010 25.19 25.53 24.97 25.47 2,334,563 +0.25(+1.00%)
Mar 22, 2010 24.77 25.28 24.65 25.22 2,438,285 +0.30(+1.21%)
Mar 19, 2010 25.02 25.93 24.75 24.92 3,968,367 +0.00(+0.00%)
Mar 18, 2010 24.15 25.51 23.98 24.92 7,240,272 +0.77(+3.20%)
Mar 17, 2010 24.15 24.21 24.04 24.14 1,415,930 +0.01(+0.03%)
Mar 16, 2010 24.04 24.14 23.88 24.14 1,556,046 +0.11(+0.45%)
Mar 15, 2010 23.82 24.09 23.70 24.03 1,762,793 +0.29(+1.20%)
Mar 12, 2010 23.77 24.15 23.65 23.74 1,865,422 +0.00(+0.00%)
Mar 11, 2010 23.25 23.76 23.14 23.74 2,067,836 +0.43(+1.84%)
Mar 10, 2010 23.56 23.56 22.97 23.31 2,791,716 -0.24(-1.03%)
Mar 09, 2010 23.68 23.75 23.45 23.56 2,660,890 -0.14(-0.60%)
Mar 08, 2010 23.59 23.88 23.40 23.70 1,550,231 +0.08(+0.36%)
Mar 05, 2010 23.04 23.72 22.93 23.62 3,280,627 +0.70(+3.04%)
Mar 04, 2010 22.83 22.97 22.67 22.92 1,136,005 +0.08(+0.37%)
Mar 03, 2010 22.84 22.98 22.77 22.83 1,831,973 -0.03(-0.11%)
Mar 02, 2010 22.88 22.98 22.64 22.86 1,704,891 +0.03(+0.15%)
Mar 01, 2010 22.44 23.00 22.33 22.83 2,611,274 +0.46(+2.07%)
Feb 26, 2010 22.65 22.67 22.31 22.36 1,613,853 -0.20(-0.89%)
Feb 25, 2010 22.41 22.62 22.14 22.57 2,592,057 -0.13(-0.59%)
Feb 24, 2010 22.52 22.74 22.36 22.70 2,246,580 +0.25(+1.12%)
Feb 23, 2010 22.51 22.61 22.17 22.45 3,479,608 -0.07(-0.30%)
Feb 22, 2010 22.83 22.83 22.43 22.51 2,522,187 -0.24(-1.07%)
Feb 19, 2010 22.45 22.79 22.33 22.76 2,812,018 +0.21(+0.95%)
Feb 18, 2010 22.68 22.79 22.52 22.54 2,555,572 -0.20(-0.87%)
Feb 17, 2010 22.99 23.02 22.70 22.74 3,010,421 -0.05(-0.24%)
Feb 16, 2010 22.58 22.82 22.52 22.80 2,854,780 +0.22(+0.96%)
Feb 12, 2010 22.48 22.58 22.58 22.58 3,624,508 -0.12(-0.52%)
Feb 11, 2010 22.29 22.77 22.13 22.70 3,426,141 +0.38(+1.73%)
Feb 10, 2010 22.35 22.65 21.95 22.31 3,477,930 -0.08(-0.37%)
Feb 09, 2010 22.39 22.61 22.20 22.39 4,139,848 +0.23(+1.06%)
Feb 08, 2010 22.83 22.93 22.15 22.16 4,293,711 -0.72(-3.15%)
Feb 05, 2010 22.19 22.90 22.10 22.88 6,002,388 +0.79(+3.60%)
Feb 04, 2010 23.16 23.16 22.05 22.08 6,951,494 -1.43(-6.09%)
Feb 03, 2010 23.63 23.81 23.44 23.52 3,375,364 -0.23(-0.95%)
Feb 02, 2010 23.33 23.88 23.26 23.74 4,323,269 +0.49(+2.11%)
Feb 01, 2010 23.30 23.56 23.21 23.25 3,284,110 +0.16(+0.71%)
Jan 29, 2010 23.80 23.93 23.08 23.09 4,535,334 -0.61(-2.58%)
Jan 28, 2010 24.28 24.28 23.56 23.70 4,678,452 -0.43(-1.77%)
Jan 27, 2010 22.85 24.42 22.73 24.13 8,149,283 +1.84(+8.26%)
Jan 26, 2010 21.93 22.34 21.93 22.29 5,569,024 +0.25(+1.14%)
Jan 25, 2010 22.66 22.84 22.00 22.03 4,317,155 -0.54(-2.37%)
Jan 22, 2010 22.80 23.25 22.52 22.57 4,130,263 -0.29(-1.28%)
Jan 21, 2010 23.24 23.39 22.86 22.86 3,017,532 -0.26(-1.12%)
Jan 20, 2010 23.08 23.41 22.92 23.12 2,776,338 -0.06(-0.25%)
Jan 19, 2010 23.06 23.23 22.84 23.18 2,045,989 +0.23(+1.02%)
Jan 15, 2010 23.16 22.95 22.95 22.95 2,914,949 -0.30(-1.30%)
Jan 14, 2010 23.15 23.26 22.67 23.25 2,812,447 +0.08(+0.36%)
Jan 13, 2010 22.53 23.23 22.30 23.16 3,754,370 +0.72(+3.21%)
Jan 12, 2010 22.20 22.53 22.02 22.44 3,446,552 +0.12(+0.52%)
Jan 11, 2010 22.49 22.55 22.18 22.33 1,744,126 -0.13(-0.60%)
Jan 08, 2010 21.93 22.47 21.86 22.46 2,562,169 +0.42(+1.90%)
Jan 07, 2010 22.03 22.19 21.97 22.04 4,547,434 -0.07(-0.30%)
Jan 06, 2010 22.26 22.51 22.10 22.11 2,412,651 -0.48(-2.11%)
Jan 05, 2010 22.73 22.85 22.33 22.59 2,368,758 -0.23(-1.03%)
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.