Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.20 23.28 22.08 22.16 19,346 -1.20(-5.14%)
Mar 30, 2010 23.20 23.68 23.20 23.36 5,926 +0.16(+0.69%)
Mar 29, 2010 23.28 23.36 23.04 23.20 6,105 +0.00(+0.00%)
Mar 26, 2010 23.12 23.52 22.96 23.20 5,933 -0.08(-0.34%)
Mar 25, 2010 23.76 23.92 23.12 23.28 4,379 -0.08(-0.34%)
Mar 24, 2010 23.60 23.60 23.28 23.36 6,564 -0.40(-1.68%)
Mar 23, 2010 23.92 23.92 23.12 23.76 8,717 -0.08(-0.34%)
Mar 22, 2010 23.28 23.84 23.28 23.84 6,880 +0.08(+0.34%)
Mar 19, 2010 23.20 23.94 22.83 23.76 25,388 +0.72(+3.13%)
Mar 18, 2010 23.44 23.52 22.96 23.04 13,233 -0.08(-0.35%)
Mar 17, 2010 23.44 23.60 23.12 23.12 10,217 -0.32(-1.37%)
Mar 16, 2010 24.16 24.16 23.20 23.44 15,097 -0.56(-2.33%)
Mar 15, 2010 23.52 24.00 23.36 24.00 5,018 +0.64(+2.74%)
Mar 12, 2010 23.68 23.84 23.20 23.36 7,487 -0.48(-2.01%)
Mar 11, 2010 23.76 24.00 23.28 23.84 6,607 -0.08(-0.33%)
Mar 10, 2010 23.76 24.00 23.76 23.92 6,101 +0.08(+0.34%)
Mar 09, 2010 23.68 23.92 23.52 23.84 7,781 +0.08(+0.34%)
Mar 08, 2010 23.44 24.00 23.20 23.76 6,677 +0.40(+1.71%)
Mar 05, 2010 24.24 24.24 22.96 23.36 12,819 -0.64(-2.67%)
Mar 04, 2010 24.00 24.48 23.36 24.00 21,793 -1.44(-5.66%)
Mar 03, 2010 25.68 26.00 24.80 25.44 16,509 -0.08(-0.31%)
Mar 02, 2010 24.80 26.24 24.72 25.52 15,549 +0.80(+3.24%)
Mar 01, 2010 23.44 25.20 23.36 24.72 23,318 +1.60(+6.92%)
Feb 26, 2010 23.28 23.36 22.80 23.12 8,676 -0.16(-0.69%)
Feb 25, 2010 22.96 23.36 22.88 23.28 7,044 -0.08(-0.34%)
Feb 24, 2010 23.20 23.52 23.04 23.36 4,564 +0.32(+1.39%)
Feb 23, 2010 23.20 23.36 23.04 23.04 7,105 -0.08(-0.35%)
Feb 22, 2010 23.36 23.52 22.88 23.12 5,237 -0.16(-0.69%)
Feb 19, 2010 23.68 23.84 23.20 23.28 8,446 -0.40(-1.69%)
Feb 18, 2010 23.84 24.00 23.12 23.68 8,757 -0.24(-1.00%)
Feb 17, 2010 23.76 24.16 23.60 23.92 9,950 +0.16(+0.67%)
Feb 16, 2010 23.76 24.00 23.12 23.76 7,413 +0.32(+1.37%)
Feb 12, 2010 23.12 23.44 23.44 23.44 7,900 +0.24(+1.03%)
Feb 11, 2010 22.96 23.60 22.88 23.20 10,030 +0.16(+0.69%)
Feb 10, 2010 23.28 23.52 22.32 23.04 9,779 -0.40(-1.71%)
Feb 09, 2010 23.68 23.68 23.20 23.44 4,881 +0.24(+1.03%)
Feb 08, 2010 23.52 23.76 23.20 23.20 5,108 -0.24(-1.02%)
Feb 05, 2010 24.24 24.24 23.20 23.44 14,581 -0.64(-2.66%)
Feb 04, 2010 24.16 24.40 24.08 24.08 16,128 -0.08(-0.33%)
Feb 03, 2010 24.32 24.48 24.08 24.16 12,192 -0.16(-0.66%)
Feb 02, 2010 24.40 24.56 24.32 24.32 12,329 -0.08(-0.33%)
Feb 01, 2010 24.64 24.64 24.16 24.40 13,638 -0.16(-0.65%)
Jan 29, 2010 24.48 25.28 24.40 24.56 13,613 +0.08(+0.33%)
Jan 28, 2010 24.80 24.96 24.32 24.48 26,547 -0.24(-0.97%)
Jan 27, 2010 24.64 25.44 24.64 24.72 10,866 -0.08(-0.32%)
Jan 26, 2010 24.96 25.88 24.80 24.80 9,059 -0.32(-1.27%)
Jan 25, 2010 25.76 25.92 24.80 25.12 9,479 -0.48(-1.88%)
Jan 22, 2010 25.12 26.96 25.12 25.60 16,786 +0.40(+1.59%)
Jan 21, 2010 24.80 25.36 24.64 25.20 22,414 +0.56(+2.27%)
Jan 20, 2010 24.96 25.12 24.48 24.64 32,273 -0.48(-1.91%)
Jan 19, 2010 25.20 25.84 24.80 25.12 18,150 -0.08(-0.32%)
Jan 15, 2010 25.84 25.20 25.20 25.20 10,562 -0.48(-1.87%)
Jan 14, 2010 25.84 26.24 24.80 25.68 15,486 -0.24(-0.93%)
Jan 13, 2010 24.80 26.24 24.64 25.92 12,238 +1.12(+4.52%)
Jan 12, 2010 26.48 26.64 24.80 24.80 22,506 -1.44(-5.49%)
Jan 11, 2010 27.52 27.84 25.76 26.24 19,648 -1.12(-4.09%)
Jan 08, 2010 27.28 28.08 26.72 27.36 33,911 +0.08(+0.29%)
Jan 07, 2010 27.20 27.84 26.32 27.28 22,711 +0.00(+0.00%)
Jan 06, 2010 28.00 28.08 26.56 27.28 32,694 -0.56(-2.01%)
Jan 05, 2010 27.76 28.00 27.44 27.84 20,139 +0.40(+1.46%)
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.