Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.15 22.17 21.98 22.04 8,854,089 -0.12(-0.52%)
Mar 30, 2010 22.07 22.21 22.06 22.15 9,769,517 +0.09(+0.42%)
Mar 29, 2010 22.00 22.12 21.88 22.06 8,313,471 +0.12(+0.54%)
Mar 26, 2010 22.18 22.18 21.87 21.94 9,365,833 -0.21(-0.94%)
Mar 25, 2010 22.57 22.58 22.10 22.15 13,508,482 -0.32(-1.43%)
Mar 24, 2010 22.72 22.82 22.43 22.47 14,467,173 -0.43(-1.89%)
Mar 23, 2010 22.78 22.94 22.73 22.90 7,878,073 +0.18(+0.81%)
Mar 22, 2010 22.76 22.80 22.62 22.72 9,904,732 -0.11(-0.49%)
Mar 19, 2010 22.94 23.02 22.80 22.83 8,896,931 -0.09(-0.41%)
Mar 18, 2010 22.78 22.95 22.72 22.92 6,964,726 +0.15(+0.64%)
Mar 17, 2010 22.81 22.83 22.65 22.78 5,411,209 -0.03(-0.14%)
Mar 16, 2010 22.61 22.84 22.58 22.81 6,513,198 +0.22(+0.98%)
Mar 15, 2010 22.56 22.61 22.52 22.59 6,036,512 +0.06(+0.26%)
Mar 12, 2010 22.66 22.72 22.43 22.53 5,679,110 -0.08(-0.34%)
Mar 11, 2010 22.41 22.61 22.35 22.61 4,485,302 +0.12(+0.51%)
Mar 10, 2010 22.45 22.54 22.38 22.49 6,459,783 +0.06(+0.25%)
Mar 09, 2010 22.42 22.60 22.41 22.43 5,406,522 -0.02(-0.11%)
Mar 08, 2010 22.66 22.66 22.36 22.46 6,022,579 -0.17(-0.74%)
Mar 05, 2010 22.52 22.69 22.51 22.63 5,819,590 +0.10(+0.43%)
Mar 04, 2010 22.71 22.80 22.32 22.53 10,835,728 -0.18(-0.80%)
Mar 03, 2010 22.64 22.80 22.60 22.71 5,156,181 +0.08(+0.36%)
Mar 02, 2010 22.60 22.72 22.57 22.63 7,376,940 +0.08(+0.35%)
Mar 01, 2010 22.41 22.66 22.41 22.55 6,779,795 +0.14(+0.61%)
Feb 26, 2010 22.34 22.53 22.14 22.42 5,896,922 +0.10(+0.45%)
Feb 25, 2010 22.28 22.34 22.06 22.32 6,576,770 -0.07(-0.32%)
Feb 24, 2010 22.44 22.52 22.31 22.39 4,142,221 +0.01(+0.06%)
Feb 23, 2010 22.45 22.54 22.31 22.38 3,689,726 -0.13(-0.57%)
Feb 22, 2010 22.53 22.56 22.40 22.50 4,251,315 -0.02(-0.10%)
Feb 19, 2010 22.41 22.56 22.32 22.52 4,815,256 +0.18(+0.79%)
Feb 18, 2010 22.09 22.42 22.09 22.35 6,907,078 +0.26(+1.16%)
Feb 17, 2010 21.99 22.15 21.97 22.09 5,487,985 +0.11(+0.50%)
Feb 16, 2010 21.65 22.00 21.53 21.98 7,463,106 +0.35(+1.63%)
Feb 12, 2010 21.50 21.63 21.63 21.63 16,935,086 +0.02(+0.09%)
Feb 11, 2010 21.56 21.62 21.39 21.61 6,635,408 -0.01(-0.06%)
Feb 10, 2010 21.64 21.71 21.46 21.62 5,644,393 +0.01(+0.03%)
Feb 09, 2010 21.44 21.73 21.44 21.62 6,045,179 +0.27(+1.27%)
Feb 08, 2010 21.39 21.56 21.33 21.35 6,330,084 -0.02(-0.07%)
Feb 05, 2010 21.40 21.50 21.19 21.36 9,469,533 -0.12(-0.54%)
Feb 04, 2010 21.84 21.87 21.47 21.48 13,273,605 -0.48(-2.18%)
Feb 03, 2010 22.15 22.15 21.85 21.96 9,667,029 -0.15(-0.69%)
Feb 02, 2010 22.16 22.29 22.00 22.11 12,357,464 -0.01(-0.04%)
Feb 01, 2010 22.36 22.36 22.02 22.12 8,941,572 -0.08(-0.35%)
Jan 29, 2010 22.51 22.51 22.19 22.20 8,267,086 -0.20(-0.89%)
Jan 28, 2010 22.38 22.56 22.32 22.40 9,906,281 +0.13(+0.60%)
Jan 27, 2010 22.09 22.35 21.98 22.26 8,771,515 +0.17(+0.79%)
Jan 26, 2010 21.95 22.12 21.77 22.09 8,070,024 +0.06(+0.27%)
Jan 25, 2010 22.19 22.33 21.99 22.03 6,319,021 -0.06(-0.27%)
Jan 22, 2010 22.15 22.35 22.06 22.09 12,228,343 -0.05(-0.22%)
Jan 21, 2010 22.26 22.39 22.06 22.14 8,387,732 -0.10(-0.43%)
Jan 20, 2010 22.27 22.27 22.12 22.23 6,564,527 -0.15(-0.67%)
Jan 19, 2010 22.32 22.49 22.24 22.38 8,207,134 +0.18(+0.81%)
Jan 15, 2010 22.31 22.20 22.20 22.20 12,440,138 -0.10(-0.43%)
Jan 14, 2010 22.31 22.35 22.16 22.30 3,647,488 +0.00(+0.00%)
Jan 13, 2010 22.18 22.38 22.06 22.30 6,469,739 +0.10(+0.45%)
Jan 12, 2010 22.01 22.24 21.96 22.20 5,921,244 +0.17(+0.75%)
Jan 11, 2010 21.99 22.08 21.88 22.04 3,938,737 +0.02(+0.10%)
Jan 08, 2010 22.23 22.23 21.87 22.01 7,141,594 -0.18(-0.81%)
Jan 07, 2010 21.85 22.23 21.77 22.19 10,772,782 +0.28(+1.26%)
Jan 06, 2010 21.81 22.00 21.70 21.92 7,554,137 +0.13(+0.60%)
Jan 05, 2010 22.07 22.08 21.59 21.79 11,990,843 -0.20(-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.