Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.01 23.43 22.99 23.09 1,934,106 -0.07(-0.30%)
Mar 30, 2010 23.30 23.35 22.91 23.15 2,379,906 -0.03(-0.15%)
Mar 29, 2010 23.32 23.47 22.95 23.19 1,275,091 -0.12(-0.53%)
Mar 26, 2010 23.34 23.56 23.16 23.31 1,473,584 +0.10(+0.42%)
Mar 25, 2010 23.27 23.71 23.19 23.21 3,092,684 +0.03(+0.13%)
Mar 24, 2010 23.63 23.72 23.18 23.18 1,985,575 -0.52(-2.21%)
Mar 23, 2010 23.46 23.75 23.27 23.71 2,102,547 +0.27(+1.17%)
Mar 22, 2010 22.86 23.48 22.65 23.43 1,966,869 +0.47(+2.03%)
Mar 19, 2010 23.32 23.35 22.86 22.97 3,165,778 -0.22(-0.95%)
Mar 18, 2010 23.57 23.70 22.90 23.19 8,851,091 +0.33(+1.44%)
Mar 17, 2010 22.95 23.01 22.19 22.86 5,964,950 +0.03(+0.15%)
Mar 16, 2010 22.94 23.21 22.58 22.83 2,845,425 +0.00(+0.02%)
Mar 15, 2010 22.62 22.84 22.57 22.82 2,732,079 +0.43(+1.90%)
Mar 12, 2010 22.34 22.41 21.94 22.40 2,035,264 +0.17(+0.77%)
Mar 11, 2010 21.86 22.28 21.72 22.22 2,584,556 +0.31(+1.41%)
Mar 10, 2010 21.83 21.94 21.68 21.92 2,317,818 +0.16(+0.72%)
Mar 09, 2010 21.60 22.15 21.59 21.76 3,133,236 +0.12(+0.54%)
Mar 08, 2010 20.91 21.67 20.83 21.64 3,089,493 +0.81(+3.88%)
Mar 05, 2010 20.58 20.91 20.44 20.83 1,833,280 +0.44(+2.16%)
Mar 04, 2010 20.27 20.57 20.27 20.39 1,207,145 +0.22(+1.09%)
Mar 03, 2010 20.61 20.66 20.13 20.17 1,786,886 -0.44(-2.12%)
Mar 02, 2010 20.53 20.70 20.51 20.61 1,256,032 +0.10(+0.50%)
Mar 01, 2010 20.00 20.70 19.78 20.51 1,858,201 +0.53(+2.65%)
Feb 26, 2010 20.12 20.18 19.87 19.98 855,347 -0.07(-0.34%)
Feb 25, 2010 19.70 20.08 19.50 20.05 1,369,012 +0.05(+0.24%)
Feb 24, 2010 19.98 20.03 19.69 20.00 1,442,010 +0.10(+0.52%)
Feb 23, 2010 20.29 20.34 19.74 19.89 924,486 -0.48(-2.38%)
Feb 22, 2010 20.54 20.57 20.20 20.38 888,536 -0.07(-0.34%)
Feb 19, 2010 20.20 20.63 20.20 20.45 873,884 +0.09(+0.43%)
Feb 18, 2010 20.03 20.40 19.98 20.36 807,828 +0.28(+1.41%)
Feb 17, 2010 20.04 20.40 20.03 20.07 898,062 +0.12(+0.61%)
Feb 16, 2010 19.74 19.96 19.60 19.95 679,430 +0.35(+1.77%)
Feb 12, 2010 19.47 19.60 19.60 19.60 1,214,110 -0.02(-0.12%)
Feb 11, 2010 19.15 19.66 18.89 19.63 1,755,084 +0.49(+2.58%)
Feb 10, 2010 19.23 19.43 18.84 19.13 1,487,469 -0.03(-0.15%)
Feb 09, 2010 19.02 19.17 18.86 19.16 1,130,184 +0.41(+2.19%)
Feb 08, 2010 18.97 19.18 18.73 18.75 745,197 -0.12(-0.65%)
Feb 05, 2010 18.81 19.00 18.39 18.87 2,286,760 +0.06(+0.31%)
Feb 04, 2010 19.67 19.75 18.78 18.82 2,231,909 -1.09(-5.49%)
Feb 03, 2010 20.47 20.47 19.78 19.91 1,357,931 -0.76(-3.70%)
Feb 02, 2010 19.58 20.75 19.58 20.67 2,541,262 +1.10(+5.63%)
Feb 01, 2010 19.55 19.66 19.40 19.57 1,504,886 +0.12(+0.63%)
Jan 29, 2010 19.65 20.07 19.37 19.45 1,872,805 +0.01(+0.05%)
Jan 28, 2010 20.09 20.09 19.37 19.44 1,077,436 -0.56(-2.79%)
Jan 27, 2010 19.81 20.05 19.65 20.00 1,255,011 +0.17(+0.84%)
Jan 26, 2010 19.76 20.06 19.59 19.83 893,853 +0.08(+0.42%)
Jan 25, 2010 19.69 19.83 19.49 19.75 1,403,878 +0.30(+1.54%)
Jan 22, 2010 20.05 20.14 19.28 19.45 2,004,138 -0.60(-2.98%)
Jan 21, 2010 20.54 20.64 19.85 20.05 1,891,735 -0.45(-2.20%)
Jan 20, 2010 20.85 20.90 20.42 20.50 920,290 -0.41(-1.94%)
Jan 19, 2010 20.70 20.94 20.70 20.90 1,013,084 +0.19(+0.92%)
Jan 15, 2010 21.12 20.71 20.71 20.71 1,057,701 -0.40(-1.88%)
Jan 14, 2010 21.61 21.61 20.94 21.11 1,083,903 -0.48(-2.22%)
Jan 13, 2010 21.48 21.68 21.05 21.59 1,931,699 +0.24(+1.15%)
Jan 12, 2010 21.92 22.17 21.04 21.34 1,954,068 -0.80(-3.61%)
Jan 11, 2010 22.22 22.72 21.77 22.14 1,330,674 -0.03(-0.15%)
Jan 08, 2010 21.59 22.19 21.44 22.18 2,361,794 +0.60(+2.77%)
Jan 07, 2010 21.89 22.20 21.51 21.58 1,413,771 -0.16(-0.72%)
Jan 06, 2010 21.38 21.81 21.34 21.73 1,540,619 +0.29(+1.35%)
Jan 05, 2010 20.91 21.64 20.82 21.45 3,136,001 +0.43(+2.05%)
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.