Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.82 24.98 24.23 24.31 408,366 -0.51(-2.07%)
Mar 30, 2010 24.54 24.90 24.33 24.82 193,283 +0.25(+1.01%)
Mar 29, 2010 24.77 24.94 24.39 24.57 298,182 -0.17(-0.69%)
Mar 26, 2010 24.78 25.38 24.74 24.75 218,698 -0.03(-0.12%)
Mar 25, 2010 25.11 25.25 24.76 24.77 109,835 -0.12(-0.50%)
Mar 24, 2010 25.30 25.30 24.86 24.90 172,631 -0.40(-1.58%)
Mar 23, 2010 25.13 25.32 24.71 25.30 188,212 +0.10(+0.41%)
Mar 22, 2010 24.71 25.60 24.55 25.19 239,809 +0.41(+1.65%)
Mar 19, 2010 25.18 25.25 24.61 24.78 420,173 -0.36(-1.44%)
Mar 18, 2010 24.46 25.17 24.38 25.14 410,934 +0.57(+2.32%)
Mar 17, 2010 24.67 24.84 24.46 24.57 170,800 -0.13(-0.54%)
Mar 16, 2010 24.40 24.71 24.29 24.71 283,021 +0.42(+1.72%)
Mar 15, 2010 24.22 24.40 23.71 24.29 351,846 +0.50(+2.12%)
Mar 12, 2010 24.45 24.47 22.87 23.79 795,839 +0.30(+1.30%)
Mar 11, 2010 23.14 23.61 22.83 23.48 641,244 +0.20(+0.86%)
Mar 10, 2010 23.37 23.62 23.25 23.28 269,959 -0.15(-0.65%)
Mar 09, 2010 23.52 23.57 23.27 23.43 382,343 -0.04(-0.16%)
Mar 08, 2010 23.41 23.63 23.32 23.47 262,066 +0.15(+0.65%)
Mar 05, 2010 22.72 23.43 22.60 23.32 308,941 +0.79(+3.50%)
Mar 04, 2010 22.37 22.63 22.37 22.53 417,102 +0.28(+1.24%)
Mar 03, 2010 22.86 22.87 22.24 22.26 295,121 -0.50(-2.21%)
Mar 02, 2010 22.46 22.89 22.25 22.76 416,765 +0.40(+1.78%)
Mar 01, 2010 22.07 22.55 22.05 22.36 214,000 +0.50(+2.30%)
Feb 26, 2010 21.93 22.24 21.70 21.86 115,889 -0.01(-0.04%)
Feb 25, 2010 21.36 21.91 21.34 21.87 287,769 +0.20(+0.92%)
Feb 24, 2010 21.60 21.90 21.55 21.67 112,571 +0.13(+0.62%)
Feb 23, 2010 21.58 21.62 21.17 21.53 209,750 -0.13(-0.61%)
Feb 22, 2010 21.80 21.86 21.58 21.67 87,765 -0.03(-0.13%)
Feb 19, 2010 21.63 21.86 21.15 21.70 211,933 +0.08(+0.35%)
Feb 18, 2010 21.67 21.77 21.29 21.62 122,492 +0.00(+0.00%)
Feb 17, 2010 21.51 21.86 21.51 21.62 167,921 +0.10(+0.49%)
Feb 16, 2010 21.08 21.53 21.01 21.51 119,515 +0.55(+2.63%)
Feb 12, 2010 20.44 20.96 20.96 20.96 179,839 +0.37(+1.80%)
Feb 11, 2010 20.09 20.72 19.96 20.59 111,788 +0.39(+1.93%)
Feb 10, 2010 20.25 20.38 19.88 20.20 130,211 -0.18(-0.89%)
Feb 09, 2010 20.24 20.40 19.88 20.38 92,072 +0.40(+2.00%)
Feb 08, 2010 20.22 20.34 19.85 19.98 70,744 -0.15(-0.75%)
Feb 05, 2010 20.01 20.30 19.74 20.14 133,578 +0.19(+0.95%)
Feb 04, 2010 20.55 20.62 19.94 19.95 166,969 -0.77(-3.72%)
Feb 03, 2010 20.53 20.79 20.39 20.72 136,208 +0.06(+0.28%)
Feb 02, 2010 20.65 20.78 20.41 20.66 238,475 +0.09(+0.42%)
Feb 01, 2010 20.29 20.57 20.04 20.57 160,673 +0.41(+2.03%)
Jan 29, 2010 20.49 20.76 20.10 20.17 244,122 -0.20(-0.98%)
Jan 28, 2010 20.74 20.78 20.09 20.36 152,162 -0.29(-1.38%)
Jan 27, 2010 20.35 20.72 20.29 20.65 216,597 +0.17(+0.84%)
Jan 26, 2010 20.46 21.19 20.20 20.48 219,587 +0.02(+0.09%)
Jan 25, 2010 20.40 20.55 20.01 20.46 389,768 +0.17(+0.84%)
Jan 22, 2010 20.39 20.81 20.21 20.29 158,920 -0.06(-0.28%)
Jan 21, 2010 20.81 21.06 20.33 20.35 204,327 -0.50(-2.42%)
Jan 20, 2010 21.05 21.21 20.84 20.85 175,167 -0.39(-1.83%)
Jan 19, 2010 21.10 21.38 21.01 21.24 172,806 +0.23(+1.09%)
Jan 15, 2010 21.15 21.01 21.01 21.01 282,228 -0.04(-0.18%)
Jan 14, 2010 21.62 21.69 20.97 21.05 343,352 -0.65(-2.98%)
Jan 13, 2010 21.72 21.86 21.45 21.70 249,997 +0.14(+0.66%)
Jan 12, 2010 21.75 21.95 21.45 21.55 146,347 -0.28(-1.26%)
Jan 11, 2010 22.14 22.28 21.58 21.83 166,456 -0.26(-1.16%)
Jan 08, 2010 22.31 22.44 21.84 22.08 247,475 -0.23(-1.02%)
Jan 07, 2010 22.00 22.43 21.51 22.31 278,131 +0.36(+1.64%)
Jan 06, 2010 21.43 22.39 21.43 21.95 640,543 +0.49(+2.30%)
Jan 05, 2010 21.12 22.16 20.96 21.46 634,407 +0.26(+1.21%)
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.