Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.46 22.52 22.11 22.20 84,128,960 -0.37(-1.62%)
Mar 30, 2010 22.46 22.63 22.36 22.56 46,121,528 +0.14(+0.61%)
Mar 29, 2010 22.52 22.60 22.40 22.43 43,984,928 -0.05(-0.24%)
Mar 26, 2010 22.80 22.89 22.43 22.48 73,368,384 -0.27(-1.17%)
Mar 25, 2010 22.61 23.17 22.58 22.74 96,543,336 +0.27(+1.21%)
Mar 24, 2010 22.52 22.62 22.43 22.47 44,849,844 -0.17(-0.77%)
Mar 23, 2010 22.43 22.66 22.29 22.65 55,430,924 +0.21(+0.95%)
Mar 22, 2010 22.36 22.51 22.27 22.43 49,743,284 +0.01(+0.03%)
Mar 19, 2010 22.55 22.66 22.24 22.43 107,326,552 -0.02(-0.07%)
Mar 18, 2010 22.45 22.52 22.36 22.44 57,824,832 -0.02(-0.07%)
Mar 17, 2010 22.36 22.64 22.28 22.46 66,481,976 +0.20(+0.89%)
Mar 16, 2010 22.30 22.35 22.13 22.26 48,455,248 +0.06(+0.27%)
Mar 15, 2010 22.12 22.26 21.99 22.20 49,484,940 +0.02(+0.07%)
Mar 12, 2010 22.22 22.27 22.01 22.18 41,839,276 +0.07(+0.31%)
Mar 11, 2010 21.90 22.12 21.86 22.12 46,642,596 +0.16(+0.73%)
Mar 10, 2010 21.87 22.06 21.83 21.96 59,233,144 +0.13(+0.59%)
Mar 09, 2010 21.65 22.06 21.64 21.83 66,331,500 +0.13(+0.59%)
Mar 08, 2010 21.61 21.93 21.60 21.70 52,005,896 +0.03(+0.15%)
Mar 05, 2010 21.72 21.74 21.54 21.67 73,896,600 -0.03(-0.15%)
Mar 04, 2010 21.57 21.71 21.43 21.70 56,592,672 +0.13(+0.60%)
Mar 03, 2010 21.61 21.68 21.49 21.57 63,889,872 +0.00(+0.00%)
Mar 02, 2010 22.04 22.21 21.40 21.57 122,873,584 -0.42(-1.93%)
Mar 01, 2010 21.80 22.02 21.62 21.99 57,758,764 +0.27(+1.22%)
Feb 26, 2010 21.71 21.86 21.61 21.73 53,270,532 +0.05(+0.24%)
Feb 25, 2010 21.43 21.71 21.24 21.68 64,249,484 -0.02(-0.10%)
Feb 24, 2010 21.61 21.82 21.51 21.70 56,955,776 +0.23(+1.06%)
Feb 23, 2010 21.74 21.85 21.29 21.47 68,963,240 -0.30(-1.39%)
Feb 22, 2010 21.86 21.93 21.71 21.77 48,433,592 -0.03(-0.14%)
Feb 19, 2010 21.82 21.92 21.74 21.80 58,665,476 -0.15(-0.69%)
Feb 18, 2010 21.67 22.00 21.61 21.96 56,525,752 +0.29(+1.33%)
Feb 17, 2010 21.62 21.71 21.49 21.67 60,411,096 +0.18(+0.85%)
Feb 16, 2010 21.32 21.50 21.24 21.49 68,527,992 +0.42(+1.98%)
Feb 12, 2010 20.98 21.07 21.07 21.07 107,531,648 -0.14(-0.68%)
Feb 11, 2010 21.07 21.42 20.90 21.21 87,483,392 +0.10(+0.46%)
Feb 10, 2010 21.14 21.30 21.00 21.11 63,564,036 -0.02(-0.07%)
Feb 09, 2010 21.10 21.38 20.93 21.13 78,368,976 +0.22(+1.05%)
Feb 08, 2010 21.13 21.18 20.80 20.91 70,022,688 -0.23(-1.07%)
Feb 05, 2010 21.12 21.33 20.80 21.14 107,515,160 +0.14(+0.65%)
Feb 04, 2010 21.41 21.50 20.98 21.00 103,140,400 -0.60(-2.76%)
Feb 03, 2010 21.32 21.72 21.21 21.60 81,363,592 +0.13(+0.60%)
Feb 02, 2010 21.40 21.50 21.23 21.47 71,775,096 +0.04(+0.18%)
Feb 01, 2010 21.42 21.48 21.06 21.43 113,822,000 +0.17(+0.82%)
Jan 29, 2010 22.56 22.57 20.87 21.26 257,024,912 -0.74(-3.36%)
Jan 28, 2010 22.51 22.53 21.79 22.00 155,367,616 -0.38(-1.72%)
Jan 27, 2010 22.14 22.49 21.89 22.38 84,758,808 +0.13(+0.58%)
Jan 26, 2010 22.03 22.52 21.94 22.25 88,341,384 +0.14(+0.61%)
Jan 25, 2010 22.06 22.37 21.95 22.12 84,009,232 +0.27(+1.24%)
Jan 22, 2010 22.63 22.78 21.76 21.85 135,220,656 -0.79(-3.50%)
Jan 21, 2010 23.09 23.17 22.63 22.64 96,836,592 -0.43(-1.88%)
Jan 20, 2010 23.24 23.34 22.86 23.07 72,710,304 -0.39(-1.66%)
Jan 19, 2010 23.20 23.57 23.14 23.46 61,742,268 +0.18(+0.78%)
Jan 15, 2010 23.45 23.28 23.28 23.28 105,935,592 -0.08(-0.32%)
Jan 14, 2010 22.86 23.46 22.83 23.35 83,817,328 +0.46(+2.01%)
Jan 13, 2010 22.83 23.02 22.64 22.89 68,718,736 +0.21(+0.93%)
Jan 12, 2010 22.74 22.93 22.56 22.68 87,374,744 -0.15(-0.66%)
Jan 11, 2010 23.17 23.20 22.72 22.83 91,120,840 -0.29(-1.27%)
Jan 08, 2010 22.84 23.29 22.81 23.13 67,874,128 +0.16(+0.68%)
Jan 07, 2010 23.11 23.16 22.77 22.97 67,024,308 -0.24(-1.03%)
Jan 06, 2010 23.29 23.45 23.02 23.21 77,114,360 -0.14(-0.61%)
Jan 05, 2010 23.27 23.46 23.11 23.35 65,949,668 +0.01(+0.03%)
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.