Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.72 23.77 23.56 23.62 15,150,788 -0.14(-0.57%)
Mar 30, 2010 23.78 23.89 23.66 23.76 14,031,142 +0.04(+0.16%)
Mar 29, 2010 23.65 23.75 23.59 23.72 22,742,534 +0.21(+0.90%)
Mar 26, 2010 23.53 23.65 23.38 23.51 17,670,208 +0.06(+0.26%)
Mar 25, 2010 23.68 23.76 23.40 23.45 13,229,344 -0.02(-0.06%)
Mar 24, 2010 23.55 23.65 23.42 23.47 11,095,084 -0.17(-0.70%)
Mar 23, 2010 23.43 23.63 23.37 23.63 11,731,231 +0.26(+1.13%)
Mar 22, 2010 23.12 23.40 23.11 23.37 8,508,690 +0.07(+0.29%)
Mar 19, 2010 23.51 23.53 23.21 23.30 11,607,595 -0.01(-0.06%)
Mar 18, 2010 23.18 23.32 23.09 23.31 13,712,445 +0.16(+0.68%)
Mar 17, 2010 23.18 23.26 23.08 23.15 14,413,546 +0.04(+0.16%)
Mar 16, 2010 22.82 23.12 22.82 23.12 18,798,872 +0.31(+1.35%)
Mar 15, 2010 22.70 22.83 22.67 22.81 17,337,018 +0.00(+0.00%)
Mar 12, 2010 22.76 22.81 22.56 22.81 13,178,234 +0.15(+0.66%)
Mar 11, 2010 22.51 22.67 22.37 22.66 10,523,199 +0.08(+0.37%)
Mar 10, 2010 22.53 22.67 22.45 22.58 10,549,537 +0.05(+0.20%)
Mar 09, 2010 22.30 22.59 22.25 22.53 10,132,563 +0.18(+0.81%)
Mar 08, 2010 22.49 22.52 22.32 22.35 9,018,590 -0.11(-0.47%)
Mar 05, 2010 22.27 22.46 22.23 22.46 13,188,999 +0.34(+1.53%)
Mar 04, 2010 22.08 22.15 21.97 22.12 9,959,051 +0.11(+0.48%)
Mar 03, 2010 22.06 22.23 21.96 22.01 7,511,314 +0.03(+0.14%)
Mar 02, 2010 22.04 22.09 21.95 21.98 9,756,657 +0.04(+0.17%)
Mar 01, 2010 21.75 21.98 21.67 21.95 15,304,155 +0.29(+1.32%)
Feb 26, 2010 21.55 21.73 21.46 21.66 11,989,165 +0.08(+0.38%)
Feb 25, 2010 21.24 21.62 21.14 21.58 16,453,408 -0.05(-0.24%)
Feb 24, 2010 21.49 21.67 21.41 21.63 11,998,458 +0.22(+1.02%)
Feb 23, 2010 21.64 21.77 21.35 21.41 21,450,916 -0.28(-1.28%)
Feb 22, 2010 21.78 21.79 21.64 21.69 9,830,133 +0.01(+0.07%)
Feb 19, 2010 21.54 21.78 21.47 21.67 16,081,112 +0.11(+0.49%)
Feb 18, 2010 21.25 21.61 21.25 21.57 10,122,494 +0.20(+0.91%)
Feb 17, 2010 21.35 21.40 21.22 21.37 19,938,370 +0.18(+0.85%)
Feb 16, 2010 20.92 21.22 20.87 21.19 13,976,760 +0.49(+2.36%)
Feb 12, 2010 20.59 20.71 20.71 20.71 22,154,902 -0.17(-0.79%)
Feb 11, 2010 20.54 20.89 20.43 20.87 15,322,906 +0.31(+1.50%)
Feb 10, 2010 20.61 20.66 20.37 20.56 16,923,210 -0.03(-0.15%)
Feb 09, 2010 20.43 20.78 20.36 20.59 30,256,502 +0.39(+1.93%)
Feb 08, 2010 20.48 20.52 20.20 20.20 23,819,180 -0.23(-1.10%)
Feb 05, 2010 20.56 20.68 20.02 20.43 41,038,880 -0.09(-0.44%)
Feb 04, 2010 21.00 21.04 20.52 20.52 27,466,560 -0.62(-2.95%)
Feb 03, 2010 21.21 21.34 21.09 21.14 18,208,946 -0.13(-0.60%)
Feb 02, 2010 20.99 21.31 20.95 21.27 27,167,072 +0.48(+2.29%)
Feb 01, 2010 20.80 20.88 20.65 20.79 21,496,856 +0.23(+1.11%)
Jan 29, 2010 20.81 21.01 20.51 20.56 22,816,956 -0.21(-1.01%)
Jan 28, 2010 21.04 21.14 20.58 20.77 28,455,696 -0.24(-1.14%)
Jan 27, 2010 20.88 21.06 20.67 21.01 29,876,192 +0.06(+0.29%)
Jan 26, 2010 20.92 21.16 20.84 20.95 16,921,036 -0.09(-0.43%)
Jan 25, 2010 21.16 21.19 20.92 21.04 16,904,142 +0.14(+0.65%)
Jan 22, 2010 21.25 21.37 20.90 20.91 21,592,494 -0.32(-1.52%)
Jan 21, 2010 21.72 21.82 21.22 21.23 23,291,902 -0.50(-2.32%)
Jan 20, 2010 21.83 21.88 21.53 21.73 13,062,601 -0.34(-1.53%)
Jan 19, 2010 21.91 22.10 21.81 22.07 15,899,957 +0.24(+1.10%)
Jan 15, 2010 22.04 21.83 21.83 21.83 9,654,796 -0.29(-1.29%)
Jan 14, 2010 22.09 22.13 22.03 22.12 6,341,522 +0.00(+0.00%)
Jan 13, 2010 21.99 22.16 21.91 22.12 14,617,608 +0.09(+0.41%)
Jan 12, 2010 22.02 22.09 21.87 22.03 16,005,672 -0.18(-0.81%)
Jan 11, 2010 22.12 22.24 22.01 22.21 15,838,885 +0.24(+1.09%)
Jan 08, 2010 21.63 21.98 21.61 21.97 10,738,525 +0.35(+1.60%)
Jan 07, 2010 21.35 21.65 21.28 21.62 16,135,440 +0.23(+1.09%)
Jan 06, 2010 21.29 21.41 21.28 21.39 7,132,470 +0.04(+0.21%)
Jan 05, 2010 21.24 21.37 21.16 21.34 10,993,812 +0.08(+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.