Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.67 23.05 22.63 22.76 12,504,104 +0.01(+0.03%)
Mar 30, 2010 22.62 22.96 22.58 22.75 16,330,684 +0.19(+0.84%)
Mar 29, 2010 22.64 22.79 22.54 22.56 11,134,160 -0.00(-0.01%)
Mar 26, 2010 22.68 22.81 22.41 22.56 13,539,148 -0.04(-0.18%)
Mar 25, 2010 22.42 22.95 22.37 22.60 20,353,324 +0.42(+1.87%)
Mar 24, 2010 22.40 22.49 22.15 22.19 15,611,548 -0.31(-1.37%)
Mar 23, 2010 22.38 22.58 22.31 22.50 13,516,084 +0.19(+0.83%)
Mar 22, 2010 22.10 22.44 22.05 22.31 16,674,124 +0.10(+0.45%)
Mar 19, 2010 22.63 22.69 22.17 22.21 24,223,808 -0.32(-1.43%)
Mar 18, 2010 22.88 22.95 22.52 22.53 18,765,844 -0.35(-1.51%)
Mar 17, 2010 23.03 23.10 22.81 22.88 14,785,064 -0.03(-0.15%)
Mar 16, 2010 23.17 23.23 22.84 22.91 19,067,904 -0.19(-0.82%)
Mar 15, 2010 23.08 23.15 22.98 23.10 20,731,460 -0.21(-0.90%)
Mar 12, 2010 23.29 23.41 23.16 23.31 28,642,820 +0.13(+0.55%)
Mar 11, 2010 22.74 23.32 22.70 23.18 55,138,960 +0.30(+1.33%)
Mar 10, 2010 22.43 22.95 22.39 22.88 28,438,804 +0.16(+0.72%)
Mar 09, 2010 22.56 22.92 22.46 22.72 36,690,804 +0.06(+0.26%)
Mar 08, 2010 22.11 22.73 22.02 22.66 31,259,780 +0.53(+2.40%)
Mar 05, 2010 21.85 22.14 21.77 22.13 19,507,384 +0.37(+1.69%)
Mar 04, 2010 21.70 21.86 21.53 21.76 14,576,556 +0.06(+0.28%)
Mar 03, 2010 21.65 21.80 21.56 21.70 13,657,744 +0.09(+0.40%)
Mar 02, 2010 21.70 21.75 21.56 21.61 12,901,008 -0.09(-0.43%)
Mar 01, 2010 21.38 21.74 21.32 21.70 13,495,024 +0.38(+1.81%)
Feb 26, 2010 21.39 21.43 21.25 21.32 12,478,392 +0.01(+0.06%)
Feb 25, 2010 21.19 21.36 20.93 21.31 14,140,668 -0.11(-0.50%)
Feb 24, 2010 21.55 21.65 21.19 21.41 16,209,752 -0.12(-0.54%)
Feb 23, 2010 21.75 21.90 21.51 21.53 19,128,816 -0.20(-0.91%)
Feb 22, 2010 21.76 21.94 21.70 21.73 11,572,504 +0.03(+0.12%)
Feb 19, 2010 21.50 21.75 21.37 21.70 13,673,440 -0.04(-0.17%)
Feb 18, 2010 21.50 21.86 21.50 21.74 15,288,864 +0.13(+0.62%)
Feb 17, 2010 21.50 21.62 21.44 21.61 14,976,432 +0.14(+0.63%)
Feb 16, 2010 21.31 21.49 21.30 21.47 16,065,216 +0.27(+1.30%)
Feb 12, 2010 21.12 21.20 21.20 21.20 88,459,200 -0.09(-0.42%)
Feb 11, 2010 20.95 21.30 20.82 21.29 18,044,740 +0.38(+1.79%)
Feb 10, 2010 20.87 20.98 20.72 20.91 14,573,224 +0.09(+0.44%)
Feb 09, 2010 20.92 21.03 20.67 20.82 17,967,780 +0.02(+0.11%)
Feb 08, 2010 20.73 21.09 20.64 20.79 23,966,456 +0.15(+0.74%)
Feb 05, 2010 20.83 20.96 20.14 20.64 38,695,172 -0.12(-0.59%)
Feb 04, 2010 21.31 21.55 20.70 20.76 66,489,444 -0.12(-0.56%)
Feb 03, 2010 21.06 21.12 20.52 20.88 32,058,652 -0.12(-0.58%)
Feb 02, 2010 21.07 21.12 20.88 21.00 14,441,332 -0.09(-0.41%)
Feb 01, 2010 20.57 21.19 20.55 21.09 16,097,724 +0.58(+2.83%)
Jan 29, 2010 20.65 21.25 20.47 20.51 20,284,572 -0.16(-0.75%)
Jan 28, 2010 21.09 21.12 20.35 20.66 13,070,556 -0.32(-1.50%)
Jan 27, 2010 20.22 21.03 20.15 20.98 19,335,044 +0.69(+3.40%)
Jan 26, 2010 20.34 20.64 20.25 20.29 12,436,960 -0.22(-1.07%)
Jan 25, 2010 20.85 20.95 20.35 20.51 16,146,960 -0.18(-0.85%)
Jan 22, 2010 21.01 21.10 20.41 20.68 29,782,272 -0.43(-2.04%)
Jan 21, 2010 21.86 21.98 21.03 21.11 28,140,420 -0.74(-3.40%)
Jan 20, 2010 21.92 21.93 21.58 21.86 12,771,140 -0.11(-0.49%)
Jan 19, 2010 21.54 22.10 21.42 21.96 15,239,420 +0.43(+1.99%)
Jan 15, 2010 21.87 21.54 21.54 21.54 85,180,800 -0.33(-1.49%)
Jan 14, 2010 21.74 21.88 21.62 21.86 18,382,192 +0.08(+0.34%)
Jan 13, 2010 21.61 21.80 21.49 21.79 13,428,424 +0.20(+0.93%)
Jan 12, 2010 21.64 21.76 21.46 21.58 12,840,568 -0.10(-0.47%)
Jan 11, 2010 21.88 21.99 21.54 21.69 12,911,440 -0.06(-0.29%)
Jan 08, 2010 21.70 21.85 21.56 21.75 11,908,428 +0.06(+0.28%)
Jan 07, 2010 21.49 21.75 21.39 21.69 27,841,040 +0.20(+0.93%)
Jan 06, 2010 21.75 21.77 21.48 21.49 16,253,772 -0.29(-1.34%)
Jan 05, 2010 21.83 21.88 21.50 21.78 25,833,416 -0.25(-1.15%)
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.