Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.15 23.29 23.05 23.11 6,889,606 -0.14(-0.60%)
Mar 30, 2010 23.28 23.49 23.16 23.25 5,657,840 +0.02(+0.09%)
Mar 29, 2010 23.43 23.58 23.04 23.23 4,371,734 -0.19(-0.81%)
Mar 26, 2010 23.43 23.55 23.16 23.42 6,185,602 +0.02(+0.09%)
Mar 25, 2010 23.15 23.63 23.07 23.40 5,340,507 +0.34(+1.47%)
Mar 24, 2010 23.08 23.21 22.95 23.06 5,750,955 -0.15(-0.65%)
Mar 23, 2010 23.36 23.45 23.12 23.21 8,373,995 -0.19(-0.81%)
Mar 22, 2010 23.04 23.51 22.98 23.40 4,420,118 +0.18(+0.78%)
Mar 19, 2010 23.35 23.42 23.07 23.22 7,237,914 -0.09(-0.39%)
Mar 18, 2010 23.03 23.34 22.95 23.31 5,960,911 +0.16(+0.69%)
Mar 17, 2010 23.21 23.26 23.03 23.15 6,917,951 -0.15(-0.64%)
Mar 16, 2010 23.04 23.30 23.01 23.30 7,209,587 +0.23(+1.00%)
Mar 15, 2010 22.91 23.07 22.91 23.07 6,822,082 +0.27(+1.18%)
Mar 12, 2010 22.75 22.87 22.67 22.80 5,175,044 +0.12(+0.53%)
Mar 11, 2010 22.19 22.71 22.09 22.68 9,097,428 +0.31(+1.39%)
Mar 10, 2010 22.33 22.39 22.12 22.37 7,308,203 +0.13(+0.58%)
Mar 09, 2010 22.14 22.32 22.09 22.24 6,730,845 -0.09(-0.40%)
Mar 08, 2010 22.16 22.38 22.07 22.33 4,148,816 +0.01(+0.04%)
Mar 05, 2010 21.96 22.35 21.90 22.32 6,817,927 +0.27(+1.22%)
Mar 04, 2010 21.76 22.24 21.86 22.05 10,666,946 +0.29(+1.33%)
Mar 03, 2010 21.58 21.86 21.45 21.76 10,209,971 +0.21(+0.98%)
Mar 02, 2010 21.64 21.74 21.36 21.55 8,351,111 -0.05(-0.24%)
Mar 01, 2010 21.52 21.70 21.41 21.60 9,567,292 +0.10(+0.47%)
Feb 26, 2010 21.06 21.76 20.85 21.50 19,742,536 +1.11(+5.44%)
Feb 25, 2010 20.02 20.51 19.88 20.39 12,364,171 +0.10(+0.49%)
Feb 24, 2010 19.93 20.30 19.89 20.29 6,154,830 +0.41(+2.06%)
Feb 23, 2010 19.74 19.94 19.56 19.88 7,760,941 +0.11(+0.56%)
Feb 22, 2010 19.92 20.01 19.71 19.77 6,428,678 -0.08(-0.40%)
Feb 19, 2010 19.91 20.11 19.78 19.85 5,248,548 -0.14(-0.70%)
Feb 18, 2010 19.90 20.05 19.82 19.99 6,115,743 +0.09(+0.45%)
Feb 17, 2010 19.84 19.97 19.74 19.90 6,604,156 +0.13(+0.66%)
Feb 16, 2010 19.74 19.78 19.52 19.77 7,446,973 -0.18(-0.90%)
Feb 12, 2010 19.95 19.95 19.95 19.95 8,484,000 -0.18(-0.89%)
Feb 11, 2010 19.82 20.20 19.75 20.13 8,439,879 +0.24(+1.21%)
Feb 10, 2010 19.84 19.99 19.60 19.89 9,266,883 -0.04(-0.20%)
Feb 09, 2010 19.86 20.00 19.74 19.93 8,327,537 +0.21(+1.06%)
Feb 08, 2010 19.85 19.93 19.66 19.72 9,554,362 -0.16(-0.80%)
Feb 05, 2010 19.73 19.95 19.60 19.88 16,252,150 +0.40(+2.05%)
Feb 04, 2010 19.57 20.00 19.25 19.48 29,565,866 +0.46(+2.42%)
Feb 03, 2010 19.33 19.49 19.02 19.02 12,702,815 -0.45(-2.31%)
Feb 02, 2010 19.22 19.55 19.21 19.47 9,946,026 +0.34(+1.78%)
Feb 01, 2010 19.21 19.34 19.10 19.13 7,812,844 +0.05(+0.26%)
Jan 29, 2010 19.16 19.35 19.02 19.08 8,947,652 +0.05(+0.26%)
Jan 28, 2010 19.35 19.37 18.96 19.03 8,408,554 -0.17(-0.89%)
Jan 27, 2010 19.01 19.26 18.80 19.20 8,656,565 +0.25(+1.32%)
Jan 26, 2010 18.92 19.26 18.91 18.95 5,973,027 -0.05(-0.26%)
Jan 25, 2010 19.00 19.11 18.64 19.00 7,780,354 +0.14(+0.74%)
Jan 22, 2010 19.09 19.35 18.80 18.86 10,456,065 -0.33(-1.72%)
Jan 21, 2010 19.76 19.86 19.10 19.19 13,461,647 -0.59(-2.98%)
Jan 20, 2010 19.80 19.83 19.60 19.78 7,147,887 -0.21(-1.05%)
Jan 19, 2010 19.51 19.99 19.47 19.99 8,029,639 +0.43(+2.20%)
Jan 15, 2010 19.79 19.56 19.56 19.56 8,116,600 -0.18(-0.91%)
Jan 14, 2010 20.08 20.10 19.62 19.74 10,180,211 -0.24(-1.20%)
Jan 13, 2010 20.06 20.06 19.87 19.98 10,162,675 +0.02(+0.10%)
Jan 12, 2010 20.09 20.33 19.75 19.96 14,531,115 -0.66(-3.20%)
Jan 11, 2010 20.51 20.66 20.27 20.62 8,764,891 +0.22(+1.08%)
Jan 08, 2010 20.30 20.45 20.08 20.40 10,904,010 +0.13(+0.64%)
Jan 07, 2010 21.39 21.39 19.96 20.27 24,846,448 -0.77(-3.66%)
Jan 06, 2010 20.70 21.08 20.58 21.04 15,155,020 +0.25(+1.20%)
Jan 05, 2010 20.60 21.06 20.47 20.79 18,297,036 +0.25(+1.22%)
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.