Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.06 24.06 23.36 23.54 9,101,992 -0.43(-1.80%)
Apr 29, 2010 23.72 24.02 23.67 23.97 8,458,370 +0.41(+1.74%)
Apr 28, 2010 23.85 24.12 23.49 23.56 8,431,042 -0.17(-0.72%)
Apr 27, 2010 24.61 24.68 23.70 23.73 11,418,137 -1.13(-4.55%)
Apr 26, 2010 24.57 25.00 24.49 24.86 7,676,778 +0.25(+1.02%)
Apr 23, 2010 24.30 24.68 24.21 24.61 6,800,049 +0.18(+0.74%)
Apr 22, 2010 24.15 24.51 23.96 24.43 6,747,951 +0.12(+0.49%)
Apr 21, 2010 23.92 24.36 23.85 24.31 6,564,809 +0.30(+1.25%)
Apr 20, 2010 24.22 24.45 24.00 24.01 7,145,394 -0.17(-0.70%)
Apr 19, 2010 24.12 24.43 23.86 24.18 8,185,958 -0.08(-0.33%)
Apr 16, 2010 24.46 24.65 24.09 24.26 11,331,167 -0.22(-0.90%)
Apr 15, 2010 24.30 24.52 24.13 24.48 9,536,095 +0.10(+0.41%)
Apr 14, 2010 23.79 24.46 23.71 24.38 12,745,952 +0.55(+2.31%)
Apr 13, 2010 24.16 24.24 23.66 23.83 14,297,951 -0.37(-1.53%)
Apr 12, 2010 24.40 24.41 24.18 24.20 3,946,573 -0.10(-0.41%)
Apr 09, 2010 24.18 24.33 24.10 24.30 4,784,004 +0.11(+0.45%)
Apr 08, 2010 24.32 24.42 24.09 24.19 6,936,094 -0.21(-0.86%)
Apr 07, 2010 24.00 24.46 23.91 24.40 10,306,470 +0.39(+1.62%)
Apr 06, 2010 24.04 24.14 23.87 24.01 8,815,808 -0.04(-0.17%)
Apr 05, 2010 23.58 24.07 23.58 24.05 7,629,737 +0.35(+1.48%)
Apr 01, 2010 23.52 23.70 23.70 23.70 7,265,100 +0.29(+1.25%)
Mar 31, 2010 23.54 23.63 23.39 23.41 6,701,765 -0.19(-0.82%)
Mar 30, 2010 23.92 23.92 23.49 23.60 5,160,020 -0.15(-0.63%)
Mar 29, 2010 23.85 23.96 23.63 23.75 5,906,319 -0.02(-0.08%)
Mar 26, 2010 23.55 23.80 23.55 23.77 5,938,663 +0.23(+0.98%)
Mar 25, 2010 23.72 23.85 23.50 23.54 7,093,924 -0.02(-0.08%)
Mar 24, 2010 23.95 24.00 23.52 23.56 8,994,758 -0.50(-2.08%)
Mar 23, 2010 24.30 24.30 23.87 24.06 6,885,982 -0.06(-0.25%)
Mar 22, 2010 23.65 24.22 23.62 24.12 7,153,868 +0.37(+1.56%)
Mar 19, 2010 23.90 24.06 23.61 23.75 10,872,484 +0.00(+0.00%)
Mar 18, 2010 23.75 23.90 23.58 23.75 7,607,272 +0.03(+0.13%)
Mar 17, 2010 23.61 23.75 23.47 23.72 7,959,467 +0.09(+0.38%)
Mar 16, 2010 23.43 23.66 23.22 23.63 8,398,944 +0.22(+0.94%)
Mar 15, 2010 23.22 23.47 23.11 23.41 6,952,142 -0.01(-0.04%)
Mar 12, 2010 23.19 23.52 23.04 23.42 9,976,429 +0.28(+1.21%)
Mar 11, 2010 22.90 23.21 22.76 23.14 13,977,724 +0.18(+0.78%)
Mar 10, 2010 23.02 23.08 22.72 22.96 14,815,359 +0.05(+0.22%)
Mar 09, 2010 22.74 23.04 22.62 22.91 18,636,510 +0.16(+0.70%)
Mar 08, 2010 23.21 23.33 22.74 22.75 15,465,607 -0.54(-2.32%)
Mar 05, 2010 23.09 23.49 22.99 23.29 14,751,029 +0.34(+1.48%)
Mar 04, 2010 22.61 23.07 22.60 22.95 16,094,869 +0.39(+1.73%)
Mar 03, 2010 23.00 23.10 22.00 22.56 40,574,112 -0.69(-2.97%)
Mar 02, 2010 23.99 24.26 23.21 23.25 49,567,688 -2.61(-10.09%)
Mar 01, 2010 25.77 26.00 25.55 25.86 10,138,612 +0.10(+0.39%)
Feb 26, 2010 25.79 25.92 25.63 25.76 6,994,916 -0.17(-0.66%)
Feb 25, 2010 25.49 25.97 25.26 25.93 6,624,424 +0.24(+0.93%)
Feb 24, 2010 25.60 25.75 25.50 25.69 5,209,569 +0.28(+1.10%)
Feb 23, 2010 25.45 25.75 25.39 25.41 5,989,381 -0.13(-0.51%)
Feb 22, 2010 25.66 25.75 25.43 25.54 4,939,723 -0.14(-0.55%)
Feb 19, 2010 25.35 25.83 25.12 25.68 8,454,380 +0.41(+1.62%)
Feb 18, 2010 25.03 25.35 24.85 25.27 6,331,110 +0.22(+0.88%)
Feb 17, 2010 24.90 25.15 24.82 25.05 4,756,237 +0.27(+1.09%)
Feb 16, 2010 24.38 24.82 24.29 24.78 5,956,298 +0.60(+2.48%)
Feb 12, 2010 23.82 24.18 24.18 24.18 6,851,200 +0.06(+0.25%)
Feb 11, 2010 23.61 24.16 23.48 24.12 5,042,983 +0.38(+1.60%)
Feb 10, 2010 23.81 23.96 23.56 23.74 5,799,724 -0.14(-0.59%)
Feb 09, 2010 23.46 24.03 23.20 23.88 9,431,945 +0.69(+2.98%)
Feb 08, 2010 23.29 23.54 23.17 23.19 4,055,869 -0.28(-1.19%)
Feb 05, 2010 23.37 23.57 23.19 23.47 9,698,640 +0.15(+0.64%)
Feb 04, 2010 23.67 23.74 23.29 23.32 8,185,487 -0.52(-2.18%)
Feb 03, 2010 23.86 23.99 23.72 23.84 4,730,687 -0.16(-0.67%)
Feb 02, 2010 23.54 24.07 23.40 24.00 7,205,395 +0.50(+2.13%)
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.