Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.48 22.49 22.30 22.36 8,726,023 -0.12(-0.52%)
Mar 30, 2010 22.39 22.54 22.38 22.48 9,628,211 +0.09(+0.42%)
Mar 29, 2010 22.32 22.45 22.20 22.38 8,193,225 +0.12(+0.54%)
Mar 26, 2010 22.51 22.51 22.19 22.26 9,230,365 -0.21(-0.94%)
Mar 25, 2010 22.91 22.91 22.43 22.47 13,313,094 -0.33(-1.43%)
Mar 24, 2010 23.05 23.15 22.76 22.80 14,257,919 -0.44(-1.89%)
Mar 23, 2010 23.11 23.27 23.06 23.24 7,764,124 +0.19(+0.81%)
Mar 22, 2010 23.09 23.14 22.95 23.05 9,761,470 -0.11(-0.49%)
Mar 19, 2010 23.28 23.36 23.13 23.16 8,768,246 -0.09(-0.41%)
Mar 18, 2010 23.12 23.29 23.05 23.26 6,863,988 +0.15(+0.64%)
Mar 17, 2010 23.14 23.16 22.98 23.11 5,332,941 -0.03(-0.14%)
Mar 16, 2010 22.94 23.18 22.91 23.14 6,418,990 +0.22(+0.98%)
Mar 15, 2010 22.89 22.94 22.85 22.92 5,949,200 +0.06(+0.26%)
Mar 12, 2010 22.99 23.06 22.76 22.86 5,596,967 -0.08(-0.34%)
Mar 11, 2010 22.74 22.94 22.68 22.94 4,420,426 +0.12(+0.51%)
Mar 10, 2010 22.78 22.87 22.71 22.82 6,366,349 +0.06(+0.25%)
Mar 09, 2010 22.74 22.93 22.74 22.76 5,328,322 -0.03(-0.11%)
Mar 08, 2010 23.00 23.00 22.69 22.79 5,935,469 -0.17(-0.74%)
Mar 05, 2010 22.86 23.02 22.84 22.96 5,735,415 +0.10(+0.43%)
Mar 04, 2010 23.04 23.13 22.65 22.86 10,679,000 -0.18(-0.79%)
Mar 03, 2010 22.97 23.14 22.94 23.04 5,081,601 +0.08(+0.36%)
Mar 02, 2010 22.93 23.05 22.90 22.96 7,270,239 +0.08(+0.35%)
Mar 01, 2010 22.74 22.99 22.74 22.88 6,681,731 +0.14(+0.61%)
Feb 26, 2010 22.67 22.86 22.47 22.74 5,811,629 +0.10(+0.45%)
Feb 25, 2010 22.61 22.67 22.39 22.64 6,481,643 -0.07(-0.32%)
Feb 24, 2010 22.77 22.85 22.64 22.72 4,082,308 +0.01(+0.06%)
Feb 23, 2010 22.78 22.87 22.64 22.70 3,636,357 -0.13(-0.57%)
Feb 22, 2010 22.86 22.89 22.73 22.83 4,189,824 -0.02(-0.10%)
Feb 19, 2010 22.74 22.89 22.65 22.86 4,745,608 +0.18(+0.79%)
Feb 18, 2010 22.41 22.75 22.41 22.68 6,807,173 +0.26(+1.16%)
Feb 17, 2010 22.31 22.47 22.29 22.42 5,408,607 +0.11(+0.50%)
Feb 16, 2010 21.97 22.32 21.84 22.31 7,355,159 +0.36(+1.63%)
Feb 12, 2010 21.81 21.95 21.95 21.95 16,690,137 +0.02(+0.09%)
Feb 11, 2010 21.88 21.94 21.70 21.93 6,539,433 -0.01(-0.06%)
Feb 10, 2010 21.95 22.02 21.77 21.94 5,562,752 +0.01(+0.03%)
Feb 09, 2010 21.75 22.05 21.75 21.94 5,957,742 +0.27(+1.27%)
Feb 08, 2010 21.70 21.88 21.64 21.66 6,238,526 -0.02(-0.07%)
Feb 05, 2010 21.71 21.82 21.50 21.68 9,332,565 -0.12(-0.54%)
Feb 04, 2010 22.16 22.19 21.79 21.79 13,081,615 -0.49(-2.18%)
Feb 03, 2010 22.47 22.47 22.17 22.28 9,527,204 -0.15(-0.69%)
Feb 02, 2010 22.49 22.62 22.33 22.43 12,178,725 -0.01(-0.04%)
Feb 01, 2010 22.69 22.69 22.34 22.44 8,812,241 -0.08(-0.35%)
Jan 29, 2010 22.84 22.84 22.51 22.52 8,147,510 -0.20(-0.89%)
Jan 28, 2010 22.70 22.89 22.64 22.73 9,762,996 +0.14(+0.60%)
Jan 27, 2010 22.42 22.68 22.30 22.59 8,644,643 +0.18(+0.79%)
Jan 26, 2010 22.27 22.44 22.09 22.41 7,953,298 +0.06(+0.27%)
Jan 25, 2010 22.51 22.66 22.31 22.35 6,227,622 -0.06(-0.27%)
Jan 22, 2010 22.47 22.68 22.38 22.41 12,051,472 -0.05(-0.22%)
Jan 21, 2010 22.58 22.72 22.38 22.46 8,266,411 -0.10(-0.43%)
Jan 20, 2010 22.60 22.60 22.44 22.56 6,469,578 -0.15(-0.67%)
Jan 19, 2010 22.65 22.82 22.57 22.71 8,088,425 +0.18(+0.81%)
Jan 15, 2010 22.63 22.53 22.53 22.53 12,260,203 -0.10(-0.43%)
Jan 14, 2010 22.63 22.68 22.49 22.63 3,594,730 +0.00(+0.00%)
Jan 13, 2010 22.50 22.71 22.38 22.63 6,376,160 +0.10(+0.45%)
Jan 12, 2010 22.33 22.56 22.28 22.53 5,835,599 +0.17(+0.75%)
Jan 11, 2010 22.31 22.40 22.20 22.36 3,881,767 +0.02(+0.10%)
Jan 08, 2010 22.55 22.55 22.19 22.34 7,038,298 -0.18(-0.81%)
Jan 07, 2010 22.17 22.56 22.09 22.52 10,616,964 +0.36(+1.61%)
Jan 06, 2010 22.05 22.24 21.94 22.16 7,470,867 +0.13(+0.60%)
Jan 05, 2010 22.32 22.33 21.83 22.03 11,858,666 -0.21(-0.93%)
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.