Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.32 21.59 20.77 20.79 17,703 -0.45(-2.13%)
Mar 30, 2010 21.37 21.37 21.12 21.24 12,660 -0.05(-0.23%)
Mar 29, 2010 21.26 21.38 20.63 21.29 12,655 +0.03(+0.15%)
Mar 26, 2010 20.73 21.47 20.73 21.26 19,428 +0.45(+2.18%)
Mar 25, 2010 21.77 21.87 20.79 20.81 13,798 -0.86(-3.99%)
Mar 24, 2010 21.66 21.78 21.26 21.67 17,021 -0.08(-0.38%)
Mar 23, 2010 22.07 22.19 21.57 21.75 44,873 -0.40(-1.78%)
Mar 22, 2010 22.30 22.51 21.75 22.15 7,357 -0.30(-1.32%)
Mar 19, 2010 22.36 22.59 21.78 22.45 34,838 +0.29(+1.30%)
Mar 18, 2010 21.96 22.64 21.95 22.16 10,592 +0.24(+1.09%)
Mar 17, 2010 21.91 22.15 21.69 21.92 3,980 -0.05(-0.22%)
Mar 16, 2010 22.02 22.33 21.75 21.97 18,043 +0.02(+0.08%)
Mar 15, 2010 22.17 22.50 21.73 21.95 17,950 -0.44(-1.99%)
Mar 12, 2010 22.28 22.64 22.11 22.40 10,154 +0.02(+0.11%)
Mar 11, 2010 22.64 22.75 22.20 22.37 23,074 -0.32(-1.41%)
Mar 10, 2010 22.85 22.86 22.51 22.69 15,178 -0.20(-0.86%)
Mar 09, 2010 21.84 23.38 21.84 22.89 55,660 +0.69(+3.12%)
Mar 08, 2010 21.86 22.33 21.85 22.20 13,277 -0.08(-0.37%)
Mar 05, 2010 22.04 22.32 21.72 22.28 10,789 +0.39(+1.77%)
Mar 04, 2010 21.50 21.89 21.50 21.89 1,044 -0.06(-0.26%)
Mar 03, 2010 21.83 22.15 21.71 21.95 5,016 +0.22(+1.02%)
Mar 02, 2010 22.21 22.22 21.42 21.73 10,817 -0.50(-2.26%)
Mar 01, 2010 21.57 22.40 21.03 22.23 21,518 +0.86(+4.01%)
Feb 26, 2010 21.86 22.18 21.38 21.38 6,567 -0.77(-3.49%)
Feb 25, 2010 21.81 22.41 21.81 22.15 8,304 +0.12(+0.52%)
Feb 24, 2010 21.43 22.47 21.15 22.03 32,603 +0.52(+2.41%)
Feb 23, 2010 21.66 22.13 21.31 21.52 10,304 -0.27(-1.25%)
Feb 22, 2010 21.52 21.90 21.19 21.79 10,967 +0.26(+1.22%)
Feb 19, 2010 22.06 22.06 21.45 21.52 9,758 -0.54(-2.43%)
Feb 18, 2010 21.89 22.15 21.46 22.06 4,969 +0.06(+0.26%)
Feb 17, 2010 21.87 22.04 21.57 22.00 8,923 +0.21(+0.94%)
Feb 16, 2010 21.72 21.93 21.16 21.80 17,304 +0.25(+1.15%)
Feb 12, 2010 21.01 21.55 21.55 21.55 14,087 +0.35(+1.67%)
Feb 11, 2010 20.86 21.39 20.35 21.19 27,110 +0.20(+0.94%)
Feb 10, 2010 20.47 21.15 20.31 21.00 9,968 +0.53(+2.57%)
Feb 09, 2010 20.13 20.77 19.95 20.47 10,377 +0.48(+2.39%)
Feb 08, 2010 20.33 20.33 19.81 19.99 11,944 -0.30(-1.46%)
Feb 05, 2010 20.03 20.93 20.03 20.29 7,607 +0.52(+2.62%)
Feb 04, 2010 21.20 21.20 19.77 19.77 24,621 -1.15(-5.51%)
Feb 03, 2010 21.29 21.29 20.90 20.92 3,680 -0.37(-1.74%)
Feb 02, 2010 20.99 21.49 20.97 21.29 7,250 +0.25(+1.17%)
Feb 01, 2010 21.27 21.33 20.79 21.05 18,847 -0.07(-0.31%)
Jan 29, 2010 21.29 21.29 20.91 21.11 15,305 -0.20(-0.93%)
Jan 28, 2010 21.83 21.83 21.22 21.31 10,337 -0.40(-1.86%)
Jan 27, 2010 20.96 21.78 20.96 21.71 14,586 +0.63(+2.97%)
Jan 26, 2010 20.75 21.48 20.75 21.09 13,411 +0.25(+1.19%)
Jan 25, 2010 20.83 21.27 20.43 20.84 5,711 +0.15(+0.72%)
Jan 22, 2010 20.64 21.19 20.64 20.69 20,553 +0.04(+0.20%)
Jan 21, 2010 21.03 21.38 20.59 20.65 15,486 -0.44(-2.11%)
Jan 20, 2010 21.25 21.33 21.00 21.10 23,879 -0.46(-2.14%)
Jan 19, 2010 21.42 21.87 21.22 21.56 29,907 +0.15(+0.69%)
Jan 15, 2010 22.44 21.41 21.41 21.41 21,495 -0.90(-4.02%)
Jan 14, 2010 22.48 22.77 22.26 22.31 8,542 -0.37(-1.63%)
Jan 13, 2010 22.45 22.97 22.43 22.68 8,558 +0.12(+0.51%)
Jan 12, 2010 23.21 23.25 22.43 22.56 15,170 -1.01(-4.30%)
Jan 11, 2010 24.50 24.55 23.52 23.57 32,673 -0.92(-3.76%)
Jan 08, 2010 24.29 24.62 24.08 24.50 12,418 +0.05(+0.20%)
Jan 07, 2010 23.88 24.49 23.73 24.45 15,140 +0.47(+1.96%)
Jan 06, 2010 23.83 24.13 23.71 23.98 22,518 +0.18(+0.76%)
Jan 05, 2010 23.78 23.88 23.25 23.80 36,150 +0.05(+0.21%)
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.