Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.82 26.05 25.68 25.73 2,056,773 -0.21(-0.81%)
Mar 30, 2010 26.00 26.27 25.80 25.94 1,599,285 +0.09(+0.35%)
Mar 29, 2010 25.79 26.05 25.65 25.85 1,948,878 +0.17(+0.66%)
Mar 26, 2010 25.64 26.00 25.48 25.68 2,954,131 +0.20(+0.78%)
Mar 25, 2010 25.22 25.92 25.16 25.48 3,530,191 +0.55(+2.21%)
Mar 24, 2010 24.55 25.02 24.36 24.93 2,787,010 +0.21(+0.85%)
Mar 23, 2010 24.71 24.82 24.42 24.72 1,753,950 +0.10(+0.41%)
Mar 22, 2010 23.77 24.82 23.41 24.62 2,488,392 +0.64(+2.67%)
Mar 19, 2010 24.10 24.34 23.87 23.98 2,916,669 -0.07(-0.29%)
Mar 18, 2010 24.11 24.25 23.95 24.05 1,329,793 -0.11(-0.46%)
Mar 17, 2010 24.06 24.36 23.86 24.16 2,288,637 +0.09(+0.37%)
Mar 16, 2010 24.29 24.44 23.86 24.07 3,636,978 -0.68(-2.75%)
Mar 15, 2010 24.64 24.79 24.54 24.75 2,586,992 -0.42(-1.67%)
Mar 12, 2010 24.93 25.35 24.86 25.17 2,443,075 +0.23(+0.92%)
Mar 11, 2010 24.27 24.95 24.07 24.94 3,393,341 +0.52(+2.13%)
Mar 10, 2010 23.99 24.53 23.83 24.42 2,016,803 +0.45(+1.88%)
Mar 09, 2010 23.90 24.44 23.76 23.97 1,493,251 +0.03(+0.13%)
Mar 08, 2010 23.92 24.22 23.78 23.94 1,855,179 -0.07(-0.29%)
Mar 05, 2010 23.63 24.08 23.63 24.01 1,761,641 +0.43(+1.82%)
Mar 04, 2010 23.30 23.65 23.09 23.58 2,388,354 +0.16(+0.68%)
Mar 03, 2010 23.84 23.87 23.34 23.42 1,314,621 -0.28(-1.19%)
Mar 02, 2010 23.84 24.03 23.63 23.70 1,813,811 -0.02(-0.08%)
Mar 01, 2010 23.06 23.76 22.88 23.72 2,033,692 +0.73(+3.18%)
Feb 26, 2010 22.77 23.07 22.51 22.99 2,512,229 +0.26(+1.14%)
Feb 25, 2010 22.55 22.79 22.29 22.73 1,590,900 -0.11(-0.48%)
Feb 24, 2010 22.79 22.89 22.50 22.84 1,273,596 +0.19(+0.84%)
Feb 23, 2010 22.96 23.07 22.48 22.65 1,814,609 -0.49(-2.12%)
Feb 22, 2010 22.79 23.25 22.62 23.14 2,172,540 +0.44(+1.94%)
Feb 19, 2010 22.58 22.93 22.51 22.70 2,946,259 +0.00(+0.00%)
Feb 18, 2010 22.79 22.81 22.50 22.70 2,940,240 -0.26(-1.13%)
Feb 17, 2010 22.91 22.99 22.69 22.96 1,939,646 +0.15(+0.66%)
Feb 16, 2010 22.89 22.99 22.59 22.81 2,247,549 +0.27(+1.20%)
Feb 12, 2010 22.37 22.54 22.54 22.54 2,884,300 -0.15(-0.66%)
Feb 11, 2010 22.50 22.99 22.19 22.69 3,234,743 +0.47(+2.12%)
Feb 10, 2010 21.94 22.50 21.36 22.22 4,442,745 +1.00(+4.71%)
Feb 09, 2010 21.08 21.40 20.75 21.22 2,800,518 +0.56(+2.71%)
Feb 08, 2010 20.70 21.06 20.31 20.66 1,705,420 -0.06(-0.29%)
Feb 05, 2010 20.76 21.00 20.20 20.72 2,644,004 -0.01(-0.05%)
Feb 04, 2010 21.52 21.91 20.70 20.73 3,376,316 -0.83(-3.85%)
Feb 03, 2010 21.71 21.87 21.52 21.56 1,123,012 -0.35(-1.60%)
Feb 02, 2010 21.89 22.44 21.33 21.91 5,207,610 +0.36(+1.69%)
Feb 01, 2010 21.23 21.80 21.10 21.55 1,837,087 +0.56(+2.64%)
Jan 29, 2010 21.32 21.63 20.94 20.99 2,581,694 -0.16(-0.76%)
Jan 28, 2010 21.69 21.89 20.98 21.15 2,489,629 -0.34(-1.58%)
Jan 27, 2010 21.44 21.59 20.95 21.49 2,754,187 -0.05(-0.23%)
Jan 26, 2010 21.63 22.03 21.43 21.54 3,003,103 -0.25(-1.15%)
Jan 25, 2010 22.37 22.51 21.53 21.79 4,477,172 -0.47(-2.11%)
Jan 22, 2010 22.49 22.82 22.06 22.26 3,377,567 -0.24(-1.07%)
Jan 21, 2010 22.97 23.30 22.45 22.50 2,980,441 -0.51(-2.22%)
Jan 20, 2010 22.71 23.09 22.42 23.01 2,712,886 -0.01(-0.04%)
Jan 19, 2010 22.91 23.05 22.63 23.02 2,006,747 +0.12(+0.52%)
Jan 15, 2010 23.30 22.90 22.90 22.90 3,121,100 -0.35(-1.51%)
Jan 14, 2010 22.15 23.53 22.15 23.25 5,912,553 +1.06(+4.78%)
Jan 13, 2010 21.68 22.26 21.22 22.19 5,303,056 +1.75(+8.56%)
Jan 12, 2010 20.53 20.61 19.94 20.44 2,327,849 -0.25(-1.21%)
Jan 11, 2010 20.94 21.00 20.51 20.69 1,699,358 -0.17(-0.81%)
Jan 08, 2010 20.96 21.17 20.64 20.86 1,382,307 -0.21(-1.00%)
Jan 07, 2010 20.96 21.20 20.79 21.07 1,387,396 -0.03(-0.14%)
Jan 06, 2010 20.71 21.11 20.55 21.10 2,674,610 +0.39(+1.88%)
Jan 05, 2010 20.22 20.95 20.22 20.71 2,748,286 +0.43(+2.12%)
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.