Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.06 24.48 24.02 24.30 13,955,336 +0.20(+0.83%)
Mar 30, 2010 23.82 24.11 23.80 24.10 10,680,663 +0.30(+1.27%)
Mar 29, 2010 23.81 23.97 23.71 23.79 10,367,360 +0.03(+0.14%)
Mar 26, 2010 24.18 24.18 23.75 23.76 12,222,230 -0.38(-1.56%)
Mar 25, 2010 24.54 24.54 24.12 24.14 8,725,072 -0.19(-0.77%)
Mar 24, 2010 24.61 24.62 24.27 24.32 8,125,033 -0.24(-0.98%)
Mar 23, 2010 24.58 24.69 24.46 24.57 9,711,868 +0.05(+0.22%)
Mar 22, 2010 24.26 24.70 24.23 24.51 9,974,821 +0.25(+1.02%)
Mar 19, 2010 24.47 24.54 24.16 24.26 14,371,825 -0.13(-0.52%)
Mar 18, 2010 24.20 24.41 24.16 24.39 8,543,996 +0.09(+0.39%)
Mar 17, 2010 24.29 24.38 24.21 24.30 9,175,580 +0.03(+0.11%)
Mar 16, 2010 24.21 24.30 24.08 24.27 9,891,802 +0.11(+0.47%)
Mar 15, 2010 24.06 24.17 24.06 24.16 9,608,842 +0.05(+0.22%)
Mar 12, 2010 24.14 24.15 23.80 24.10 10,800,746 +0.07(+0.31%)
Mar 11, 2010 23.70 24.04 23.63 24.03 9,953,313 +0.32(+1.36%)
Mar 10, 2010 23.64 23.79 23.53 23.71 7,548,336 +0.19(+0.80%)
Mar 09, 2010 23.48 23.59 23.33 23.52 7,163,751 +0.09(+0.37%)
Mar 08, 2010 23.55 23.55 23.35 23.43 8,456,488 -0.11(-0.46%)
Mar 05, 2010 23.24 23.54 23.23 23.54 8,937,126 +0.37(+1.59%)
Mar 04, 2010 23.02 23.18 23.02 23.17 8,668,598 +0.15(+0.64%)
Mar 03, 2010 23.22 23.30 22.96 23.02 7,926,681 -0.15(-0.67%)
Mar 02, 2010 23.04 23.32 23.03 23.18 9,415,559 +0.15(+0.67%)
Mar 01, 2010 23.14 23.18 22.99 23.02 8,518,580 -0.01(-0.06%)
Feb 26, 2010 23.03 23.16 22.94 23.04 7,229,831 +0.07(+0.29%)
Feb 25, 2010 22.70 23.02 22.62 22.97 9,110,342 +0.11(+0.50%)
Feb 24, 2010 22.88 23.02 22.78 22.86 6,597,928 +0.07(+0.33%)
Feb 23, 2010 23.05 23.12 22.71 22.78 8,270,053 -0.34(-1.48%)
Feb 22, 2010 23.08 23.24 22.86 23.12 8,727,837 +0.15(+0.67%)
Feb 19, 2010 22.94 23.13 22.71 22.97 8,163,370 -0.11(-0.48%)
Feb 18, 2010 23.07 23.20 22.98 23.08 6,198,492 +0.01(+0.04%)
Feb 17, 2010 23.04 23.22 22.96 23.07 8,509,195 +0.21(+0.91%)
Feb 16, 2010 22.98 22.98 22.77 22.86 10,853,273 +0.09(+0.38%)
Feb 12, 2010 22.77 22.77 22.77 22.77 12,978,342 -0.15(-0.64%)
Feb 11, 2010 22.92 23.10 22.69 22.92 9,468,703 +0.00(+0.00%)
Feb 10, 2010 23.31 23.31 22.80 22.92 14,050,770 -0.36(-1.56%)
Feb 09, 2010 23.12 23.46 23.06 23.28 15,512,489 +0.54(+2.38%)
Feb 08, 2010 22.82 23.24 22.64 22.74 12,548,705 -0.09(-0.41%)
Feb 05, 2010 22.91 23.03 22.43 22.84 13,149,478 -0.10(-0.43%)
Feb 04, 2010 23.22 23.30 22.89 22.93 13,475,571 -0.37(-1.59%)
Feb 03, 2010 23.45 23.45 23.20 23.30 8,304,472 -0.26(-1.09%)
Feb 02, 2010 23.15 23.65 23.09 23.56 9,937,186 +0.50(+2.17%)
Feb 01, 2010 23.39 23.61 23.05 23.06 10,231,400 -0.22(-0.95%)
Jan 29, 2010 23.77 23.77 23.24 23.28 14,031,542 -0.36(-1.54%)
Jan 28, 2010 23.75 23.82 23.33 23.65 14,245,491 -0.42(-1.76%)
Jan 27, 2010 23.92 24.09 23.75 24.07 10,596,529 +0.15(+0.64%)
Jan 26, 2010 23.79 23.97 23.66 23.92 10,776,040 +0.27(+1.15%)
Jan 25, 2010 23.71 23.83 23.50 23.65 9,825,208 +0.15(+0.65%)
Jan 22, 2010 23.87 24.09 23.46 23.50 10,956,389 -0.39(-1.63%)
Jan 21, 2010 24.65 24.79 23.81 23.89 16,662,946 -0.79(-3.19%)
Jan 20, 2010 24.74 24.95 24.25 24.67 13,380,356 -0.07(-0.29%)
Jan 19, 2010 23.81 25.08 23.75 24.75 26,901,772 +1.05(+4.44%)
Jan 15, 2010 23.81 23.70 23.70 23.70 9,855,747 -0.12(-0.50%)
Jan 14, 2010 23.65 23.81 23.65 23.81 9,700,984 +0.10(+0.42%)
Jan 13, 2010 23.38 23.81 23.33 23.71 8,043,570 +0.32(+1.39%)
Jan 12, 2010 23.38 23.55 23.29 23.39 7,106,165 -0.08(-0.34%)
Jan 11, 2010 23.21 23.52 23.21 23.47 7,246,208 +0.32(+1.37%)
Jan 08, 2010 23.34 23.34 23.05 23.15 8,502,621 -0.18(-0.77%)
Jan 07, 2010 23.48 23.52 23.25 23.33 9,065,851 -0.12(-0.51%)
Jan 06, 2010 23.31 23.50 23.31 23.45 11,582,093 +0.17(+0.74%)
Jan 05, 2010 23.75 23.75 23.11 23.28 11,363,643 -0.42(-1.76%)
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.