Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.14 25.67 24.81 25.35 7,249,757 -0.70(-2.68%)
Mar 30, 2010 25.80 26.15 25.69 26.04 3,057,560 +0.20(+0.78%)
Mar 29, 2010 26.03 26.13 25.78 25.84 3,071,938 -0.16(-0.60%)
Mar 26, 2010 26.03 26.21 25.95 26.00 3,403,859 +0.03(+0.10%)
Mar 25, 2010 26.09 26.31 25.97 25.97 4,696,518 +0.01(+0.05%)
Mar 24, 2010 25.93 26.14 25.86 25.96 5,017,522 -0.05(-0.18%)
Mar 23, 2010 25.93 26.07 25.71 26.01 3,161,185 +0.10(+0.40%)
Mar 22, 2010 25.45 25.97 25.34 25.90 3,200,888 +0.38(+1.48%)
Mar 19, 2010 25.93 25.93 25.42 25.52 4,658,712 -0.31(-1.21%)
Mar 18, 2010 25.94 25.98 25.71 25.84 2,168,597 -0.14(-0.55%)
Mar 17, 2010 25.63 26.06 25.63 25.98 2,663,876 +0.35(+1.38%)
Mar 16, 2010 25.59 25.69 25.46 25.63 2,086,633 +0.05(+0.20%)
Mar 15, 2010 25.46 25.58 25.40 25.57 2,800,046 -0.10(-0.38%)
Mar 12, 2010 25.74 25.77 25.45 25.67 2,336,448 +0.03(+0.13%)
Mar 11, 2010 25.31 25.66 25.16 25.64 2,994,701 +0.27(+1.08%)
Mar 10, 2010 24.94 25.40 24.88 25.37 3,613,320 +0.40(+1.60%)
Mar 09, 2010 24.76 25.08 24.65 24.97 2,606,238 +0.16(+0.63%)
Mar 08, 2010 24.73 24.87 24.70 24.81 1,817,776 -0.05(-0.18%)
Mar 05, 2010 24.66 24.91 24.58 24.86 3,872,206 +0.36(+1.47%)
Mar 04, 2010 24.58 24.68 24.37 24.50 3,005,012 -0.08(-0.32%)
Mar 03, 2010 24.48 24.67 24.46 24.58 2,933,528 +0.11(+0.45%)
Mar 02, 2010 24.61 24.70 24.41 24.47 3,790,882 -0.01(-0.05%)
Mar 01, 2010 23.80 24.52 23.76 24.48 3,970,270 +0.69(+2.89%)
Feb 26, 2010 23.84 24.04 23.72 23.79 4,930,591 +0.00(+0.00%)
Feb 25, 2010 23.52 23.81 23.49 23.79 3,418,422 -0.17(-0.70%)
Feb 24, 2010 23.97 24.15 23.85 23.96 2,455,998 +0.14(+0.57%)
Feb 23, 2010 24.02 24.11 23.80 23.82 3,145,813 -0.20(-0.84%)
Feb 22, 2010 24.10 24.18 23.94 24.02 2,326,971 -0.06(-0.24%)
Feb 19, 2010 23.87 24.21 23.71 24.08 5,028,088 +0.19(+0.79%)
Feb 18, 2010 23.61 24.22 23.55 23.89 5,774,246 +0.28(+1.18%)
Feb 17, 2010 23.48 23.70 23.30 23.61 5,305,593 +0.26(+1.11%)
Feb 16, 2010 23.09 23.39 22.87 23.35 4,359,198 +0.49(+2.13%)
Feb 12, 2010 22.78 22.87 22.87 22.87 5,584,702 -0.23(-1.01%)
Feb 11, 2010 23.22 23.29 22.70 23.10 5,666,789 -0.12(-0.53%)
Feb 10, 2010 23.36 23.36 22.79 23.22 6,268,672 +0.32(+1.42%)
Feb 09, 2010 22.77 23.09 22.71 22.90 5,849,345 +0.46(+2.06%)
Feb 08, 2010 22.96 22.98 22.44 22.44 5,062,227 -0.48(-2.10%)
Feb 05, 2010 23.19 23.20 22.59 22.92 5,513,045 -0.31(-1.34%)
Feb 04, 2010 23.81 23.92 23.22 23.23 3,419,871 -0.82(-3.40%)
Feb 03, 2010 23.94 24.13 23.75 24.05 4,929,149 +0.05(+0.22%)
Feb 02, 2010 23.35 24.01 23.32 24.00 4,078,485 +0.60(+2.58%)
Feb 01, 2010 23.14 23.50 23.03 23.39 4,211,737 +0.46(+2.02%)
Jan 29, 2010 23.43 23.52 22.82 22.93 4,599,581 -0.36(-1.53%)
Jan 28, 2010 23.46 23.64 23.22 23.29 2,903,703 -0.10(-0.42%)
Jan 27, 2010 23.74 23.78 23.19 23.39 4,429,928 -0.36(-1.50%)
Jan 26, 2010 23.73 24.00 23.54 23.74 3,827,358 -0.05(-0.19%)
Jan 25, 2010 23.83 23.86 23.68 23.79 2,822,684 +0.21(+0.91%)
Jan 22, 2010 24.02 24.11 23.56 23.57 4,030,677 -0.48(-2.00%)
Jan 21, 2010 24.32 24.69 24.02 24.06 3,948,836 -0.30(-1.23%)
Jan 20, 2010 24.37 24.61 24.24 24.35 4,743,733 -0.20(-0.82%)
Jan 19, 2010 24.40 24.69 24.38 24.56 3,508,567 +0.09(+0.37%)
Jan 15, 2010 24.75 24.46 24.46 24.46 3,416,029 -0.29(-1.18%)
Jan 14, 2010 25.17 25.33 24.71 24.76 5,306,961 -0.68(-2.68%)
Jan 13, 2010 25.16 25.50 25.16 25.44 2,801,057 +0.28(+1.11%)
Jan 12, 2010 25.37 25.46 25.01 25.16 3,484,771 -0.43(-1.68%)
Jan 11, 2010 25.58 25.76 25.54 25.59 2,129,184 +0.00(+0.00%)
Jan 08, 2010 25.15 25.69 25.07 25.59 2,979,651 +0.29(+1.16%)
Jan 07, 2010 25.41 25.47 25.15 25.30 3,879,527 -0.15(-0.59%)
Jan 06, 2010 25.54 25.66 25.35 25.45 3,849,161 -0.20(-0.79%)
Jan 05, 2010 25.69 25.73 25.44 25.65 2,782,954 -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.