Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.54 22.61 22.19 22.28 83,826,400 -0.37(-1.62%)
Mar 30, 2010 22.54 22.71 22.44 22.64 45,955,656 +0.14(+0.61%)
Mar 29, 2010 22.60 22.68 22.48 22.51 43,826,740 -0.05(-0.24%)
Mar 26, 2010 22.89 22.97 22.51 22.56 73,104,520 -0.27(-1.17%)
Mar 25, 2010 22.69 23.25 22.67 22.83 96,196,128 +0.27(+1.21%)
Mar 24, 2010 22.61 22.70 22.51 22.55 44,688,548 -0.17(-0.77%)
Mar 23, 2010 22.51 22.74 22.37 22.73 55,231,572 +0.21(+0.95%)
Mar 22, 2010 22.44 22.59 22.35 22.51 49,564,388 +0.01(+0.03%)
Mar 19, 2010 22.64 22.74 22.32 22.51 106,940,568 -0.02(-0.07%)
Mar 18, 2010 22.54 22.61 22.44 22.52 57,616,872 -0.02(-0.07%)
Mar 17, 2010 22.44 22.72 22.36 22.54 66,242,880 +0.20(+0.89%)
Mar 16, 2010 22.38 22.43 22.21 22.34 48,280,980 +0.06(+0.27%)
Mar 15, 2010 22.19 22.34 22.07 22.28 49,306,972 +0.02(+0.07%)
Mar 12, 2010 22.30 22.35 22.09 22.26 41,688,804 +0.07(+0.31%)
Mar 11, 2010 21.97 22.20 21.94 22.19 46,474,848 +0.16(+0.73%)
Mar 10, 2010 21.95 22.14 21.91 22.04 59,020,116 +0.13(+0.59%)
Mar 09, 2010 21.72 22.14 21.72 21.91 66,092,944 +0.13(+0.59%)
Mar 08, 2010 21.69 22.00 21.68 21.78 51,818,860 +0.03(+0.15%)
Mar 05, 2010 21.80 21.81 21.62 21.74 73,630,840 -0.03(-0.15%)
Mar 04, 2010 21.65 21.79 21.50 21.78 56,389,140 +0.13(+0.60%)
Mar 03, 2010 21.69 21.76 21.56 21.65 63,660,096 +0.00(+0.00%)
Mar 02, 2010 22.12 22.29 21.48 21.65 122,431,680 -0.43(-1.93%)
Mar 01, 2010 21.88 22.10 21.70 22.07 57,551,040 +0.27(+1.22%)
Feb 26, 2010 21.79 21.94 21.69 21.81 53,078,948 +0.05(+0.25%)
Feb 25, 2010 21.50 21.79 21.31 21.75 64,018,416 -0.02(-0.10%)
Feb 24, 2010 21.69 21.90 21.59 21.78 56,750,940 +0.23(+1.06%)
Feb 23, 2010 21.81 21.93 21.37 21.55 68,715,224 -0.30(-1.39%)
Feb 22, 2010 21.94 22.01 21.79 21.85 48,259,404 -0.03(-0.14%)
Feb 19, 2010 21.90 22.00 21.82 21.88 58,454,492 -0.15(-0.69%)
Feb 18, 2010 21.75 22.08 21.69 22.03 56,322,464 +0.29(+1.33%)
Feb 17, 2010 21.70 21.79 21.57 21.75 60,193,832 +0.18(+0.85%)
Feb 16, 2010 21.40 21.58 21.31 21.56 68,281,536 +0.42(+1.98%)
Feb 12, 2010 21.05 21.15 21.15 21.15 107,144,928 -0.14(-0.68%)
Feb 11, 2010 21.15 21.50 20.97 21.29 87,168,768 +0.10(+0.46%)
Feb 10, 2010 21.22 21.38 21.08 21.19 63,335,436 -0.02(-0.07%)
Feb 09, 2010 21.18 21.46 21.01 21.21 78,087,128 +0.22(+1.05%)
Feb 08, 2010 21.21 21.26 20.87 20.99 69,770,864 -0.23(-1.07%)
Feb 05, 2010 21.20 21.41 20.87 21.21 107,128,496 +0.14(+0.65%)
Feb 04, 2010 21.49 21.58 21.05 21.08 102,769,472 -0.60(-2.76%)
Feb 03, 2010 21.40 21.80 21.29 21.68 81,070,976 +0.13(+0.60%)
Feb 02, 2010 21.48 21.58 21.30 21.55 71,516,960 +0.04(+0.18%)
Feb 01, 2010 21.49 21.56 21.14 21.51 113,412,656 +0.17(+0.82%)
Jan 29, 2010 22.64 22.65 20.94 21.33 256,100,560 -0.74(-3.36%)
Jan 28, 2010 22.59 22.61 21.87 22.08 154,808,864 -0.39(-1.72%)
Jan 27, 2010 22.22 22.58 21.97 22.46 84,453,984 +0.13(+0.58%)
Jan 26, 2010 22.11 22.60 22.02 22.33 88,023,672 +0.14(+0.61%)
Jan 25, 2010 22.14 22.45 22.03 22.20 83,707,104 +0.27(+1.24%)
Jan 22, 2010 22.71 22.86 21.83 21.93 134,734,352 -0.79(-3.50%)
Jan 21, 2010 23.17 23.26 22.71 22.72 96,488,328 -0.44(-1.88%)
Jan 20, 2010 23.33 23.42 22.95 23.16 72,448,808 -0.39(-1.66%)
Jan 19, 2010 23.28 23.65 23.23 23.55 61,520,216 +0.18(+0.78%)
Jan 15, 2010 23.53 23.36 23.36 23.36 105,554,608 -0.08(-0.32%)
Jan 14, 2010 22.95 23.55 22.91 23.44 83,515,888 +0.46(+2.01%)
Jan 13, 2010 22.91 23.11 22.72 22.98 68,471,592 +0.21(+0.93%)
Jan 12, 2010 22.83 23.02 22.64 22.77 87,060,512 -0.15(-0.66%)
Jan 11, 2010 23.25 23.29 22.80 22.92 90,793,136 -0.30(-1.27%)
Jan 08, 2010 22.92 23.38 22.89 23.21 67,630,024 +0.16(+0.68%)
Jan 07, 2010 23.19 23.24 22.86 23.05 66,783,264 -0.24(-1.03%)
Jan 06, 2010 23.38 23.53 23.11 23.30 76,837,032 -0.14(-0.61%)
Jan 05, 2010 23.36 23.55 23.20 23.44 65,712,488 +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.