Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.09 25.61 24.76 25.29 7,265,002 -0.70(-2.68%)
Mar 30, 2010 25.74 26.09 25.64 25.99 3,063,989 +0.20(+0.78%)
Mar 29, 2010 25.98 26.07 25.72 25.79 3,078,398 -0.16(-0.60%)
Mar 26, 2010 25.98 26.15 25.89 25.94 3,411,017 +0.03(+0.10%)
Mar 25, 2010 26.04 26.26 25.92 25.92 4,706,394 +0.01(+0.05%)
Mar 24, 2010 25.88 26.08 25.80 25.91 5,028,073 -0.05(-0.18%)
Mar 23, 2010 25.87 26.02 25.65 25.95 3,167,833 +0.10(+0.40%)
Mar 22, 2010 25.40 25.91 25.29 25.85 3,207,619 +0.38(+1.48%)
Mar 19, 2010 25.87 25.87 25.37 25.47 4,668,509 -0.31(-1.21%)
Mar 18, 2010 25.89 25.93 25.66 25.78 2,173,157 -0.14(-0.55%)
Mar 17, 2010 25.57 26.00 25.57 25.93 2,669,478 +0.35(+1.38%)
Mar 16, 2010 25.53 25.64 25.41 25.57 2,091,021 +0.05(+0.20%)
Mar 15, 2010 25.40 25.53 25.35 25.52 2,805,934 -0.10(-0.38%)
Mar 12, 2010 25.68 25.72 25.40 25.62 2,341,362 +0.03(+0.13%)
Mar 11, 2010 25.26 25.61 25.11 25.59 3,000,998 +0.27(+1.08%)
Mar 10, 2010 24.89 25.35 24.83 25.31 3,620,918 +0.40(+1.60%)
Mar 09, 2010 24.71 25.03 24.60 24.91 2,611,719 +0.16(+0.63%)
Mar 08, 2010 24.68 24.82 24.65 24.76 1,821,598 -0.05(-0.18%)
Mar 05, 2010 24.61 24.86 24.52 24.80 3,880,349 +0.36(+1.47%)
Mar 04, 2010 24.52 24.63 24.32 24.45 3,011,331 -0.08(-0.32%)
Mar 03, 2010 24.43 24.62 24.41 24.52 2,939,697 +0.11(+0.45%)
Mar 02, 2010 24.56 24.65 24.35 24.41 3,798,854 -0.01(-0.05%)
Mar 01, 2010 23.75 24.47 23.71 24.43 3,978,619 +0.69(+2.89%)
Feb 26, 2010 23.79 23.99 23.67 23.74 4,940,960 +0.00(+0.00%)
Feb 25, 2010 23.47 23.76 23.44 23.74 3,425,611 -0.17(-0.71%)
Feb 24, 2010 23.92 24.10 23.80 23.91 2,461,163 +0.14(+0.57%)
Feb 23, 2010 23.97 24.06 23.75 23.77 3,152,428 -0.20(-0.84%)
Feb 22, 2010 24.05 24.13 23.89 23.97 2,331,864 -0.06(-0.24%)
Feb 19, 2010 23.82 24.16 23.66 24.03 5,038,661 +0.19(+0.79%)
Feb 18, 2010 23.56 24.17 23.50 23.84 5,786,389 +0.28(+1.18%)
Feb 17, 2010 23.43 23.65 23.25 23.56 5,316,749 +0.26(+1.11%)
Feb 16, 2010 23.05 23.34 22.82 23.30 4,368,365 +0.49(+2.13%)
Feb 12, 2010 22.73 22.82 22.82 22.82 5,596,445 -0.23(-1.01%)
Feb 11, 2010 23.17 23.24 22.66 23.05 5,678,705 -0.12(-0.53%)
Feb 10, 2010 23.31 23.31 22.74 23.18 6,281,854 +0.32(+1.42%)
Feb 09, 2010 22.72 23.04 22.66 22.85 5,861,645 +0.46(+2.06%)
Feb 08, 2010 22.91 22.93 22.39 22.39 5,072,872 -0.48(-2.10%)
Feb 05, 2010 23.14 23.16 22.55 22.87 5,524,638 -0.31(-1.34%)
Feb 04, 2010 23.76 23.87 23.18 23.18 3,427,062 -0.82(-3.40%)
Feb 03, 2010 23.89 24.08 23.70 24.00 4,939,514 +0.05(+0.22%)
Feb 02, 2010 23.30 23.96 23.27 23.95 4,087,062 +0.60(+2.58%)
Feb 01, 2010 23.09 23.45 22.98 23.35 4,220,593 +0.46(+2.02%)
Jan 29, 2010 23.38 23.47 22.77 22.88 4,609,253 -0.36(-1.53%)
Jan 28, 2010 23.41 23.59 23.17 23.24 2,909,809 -0.10(-0.42%)
Jan 27, 2010 23.69 23.73 23.14 23.34 4,439,243 -0.36(-1.51%)
Jan 26, 2010 23.68 23.95 23.49 23.69 3,835,406 -0.05(-0.19%)
Jan 25, 2010 23.78 23.81 23.63 23.74 2,828,620 +0.21(+0.91%)
Jan 22, 2010 23.97 24.06 23.51 23.52 4,039,153 -0.48(-2.00%)
Jan 21, 2010 24.26 24.63 23.97 24.00 3,957,140 -0.30(-1.23%)
Jan 20, 2010 24.32 24.56 24.19 24.30 4,753,708 -0.20(-0.82%)
Jan 19, 2010 24.35 24.64 24.33 24.50 3,515,945 +0.09(+0.37%)
Jan 15, 2010 24.70 24.41 24.41 24.41 3,423,212 -0.29(-1.18%)
Jan 14, 2010 25.11 25.28 24.66 24.70 5,318,121 -0.68(-2.68%)
Jan 13, 2010 25.11 25.44 25.11 25.39 2,806,947 +0.28(+1.11%)
Jan 12, 2010 25.31 25.40 24.96 25.11 3,492,099 -0.43(-1.68%)
Jan 11, 2010 25.53 25.70 25.49 25.53 2,133,662 +0.00(+0.00%)
Jan 08, 2010 25.10 25.64 25.02 25.53 2,985,917 +0.29(+1.16%)
Jan 07, 2010 25.35 25.42 25.10 25.24 3,887,685 -0.15(-0.59%)
Jan 06, 2010 25.49 25.61 25.29 25.39 3,857,255 -0.20(-0.78%)
Jan 05, 2010 25.63 25.68 25.39 25.59 2,788,806 -0.09(-0.35%)
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.