Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.99 20.18 19.93 19.99 7,925,671 -0.17(-0.86%)
Mar 30, 2010 20.18 20.26 19.92 20.16 7,515,428 +0.01(+0.04%)
Mar 29, 2010 20.04 20.30 20.00 20.15 11,414,193 +0.24(+1.22%)
Mar 26, 2010 19.94 20.19 19.75 19.91 9,451,072 -0.04(-0.20%)
Mar 25, 2010 20.34 20.57 19.92 19.95 14,169,311 -0.28(-1.39%)
Mar 24, 2010 21.13 21.13 20.18 20.23 18,208,604 -1.18(-5.53%)
Mar 23, 2010 21.33 21.49 21.09 21.42 6,445,776 +0.20(+0.92%)
Mar 22, 2010 20.80 21.31 20.71 21.22 5,322,719 +0.37(+1.77%)
Mar 19, 2010 21.30 21.33 20.59 20.85 11,208,704 -0.36(-1.70%)
Mar 18, 2010 21.35 21.54 21.02 21.21 7,958,208 -0.20(-0.92%)
Mar 17, 2010 21.20 21.56 21.16 21.41 7,175,634 +0.30(+1.41%)
Mar 16, 2010 20.66 21.24 20.66 21.11 6,978,901 +0.45(+2.20%)
Mar 15, 2010 20.57 20.85 20.54 20.66 6,813,033 -0.20(-0.98%)
Mar 12, 2010 20.81 20.96 20.73 20.86 7,668,555 +0.09(+0.41%)
Mar 11, 2010 20.97 21.04 20.66 20.77 11,216,987 -0.31(-1.49%)
Mar 10, 2010 20.81 21.15 20.81 21.09 6,210,510 +0.22(+1.05%)
Mar 09, 2010 20.86 21.01 20.73 20.87 5,793,410 -0.01(-0.04%)
Mar 08, 2010 21.01 21.06 20.87 20.87 4,552,360 -0.06(-0.30%)
Mar 05, 2010 20.80 21.08 20.64 20.94 7,244,315 +0.38(+1.87%)
Mar 04, 2010 20.38 20.62 20.21 20.55 6,126,712 +0.02(+0.08%)
Mar 03, 2010 20.77 20.90 20.46 20.54 6,199,408 -0.14(-0.68%)
Mar 02, 2010 20.73 20.97 20.56 20.68 7,239,123 -0.02(-0.08%)
Mar 01, 2010 20.44 20.76 20.37 20.69 6,722,305 +0.45(+2.21%)
Feb 26, 2010 20.37 20.41 20.10 20.25 6,846,855 -0.12(-0.58%)
Feb 25, 2010 19.99 20.43 19.93 20.37 8,408,309 +0.05(+0.27%)
Feb 24, 2010 19.88 20.59 19.82 20.31 15,174,258 +0.60(+3.02%)
Feb 23, 2010 19.82 19.94 19.52 19.71 9,965,985 -0.27(-1.37%)
Feb 22, 2010 20.22 20.22 19.88 19.99 7,178,393 -0.16(-0.82%)
Feb 19, 2010 19.94 20.26 19.86 20.15 6,905,713 +0.15(+0.74%)
Feb 18, 2010 19.73 20.09 19.60 20.00 10,194,139 +0.33(+1.67%)
Feb 17, 2010 19.64 19.80 19.49 19.68 6,218,665 +0.05(+0.24%)
Feb 16, 2010 19.40 19.73 19.33 19.63 6,484,356 +0.38(+1.95%)
Feb 12, 2010 19.06 19.25 19.25 19.25 7,851,418 +0.08(+0.41%)
Feb 11, 2010 18.72 19.30 18.63 19.17 14,642,479 +0.40(+2.13%)
Feb 10, 2010 18.59 18.87 18.52 18.77 7,414,254 +0.11(+0.59%)
Feb 09, 2010 18.64 18.94 18.49 18.66 10,212,809 +0.27(+1.49%)
Feb 08, 2010 18.46 18.77 18.16 18.39 7,414,800 +0.00(+0.00%)
Feb 05, 2010 18.18 18.49 17.95 18.39 15,315,630 +0.26(+1.46%)
Feb 04, 2010 18.76 18.80 17.99 18.13 13,629,455 -0.96(-5.02%)
Feb 03, 2010 18.80 19.18 18.70 19.08 8,328,391 +0.19(+0.99%)
Feb 02, 2010 18.75 18.97 18.60 18.90 6,072,451 +0.23(+1.21%)
Feb 01, 2010 18.30 18.77 18.29 18.67 7,251,973 +0.31(+1.70%)
Jan 29, 2010 18.62 19.03 18.27 18.36 16,199,361 -0.33(-1.79%)
Jan 28, 2010 19.05 19.05 18.37 18.69 10,909,290 -0.37(-1.92%)
Jan 27, 2010 18.90 19.25 18.75 19.06 9,037,244 +0.20(+1.07%)
Jan 26, 2010 18.90 19.02 18.75 18.86 10,577,323 -0.12(-0.66%)
Jan 25, 2010 18.69 19.21 18.66 18.98 14,849,374 +0.42(+2.26%)
Jan 22, 2010 19.53 19.60 18.51 18.56 17,713,612 -1.10(-5.58%)
Jan 21, 2010 18.75 19.78 18.45 19.66 26,626,446 +1.02(+5.47%)
Jan 20, 2010 18.53 18.69 18.19 18.64 11,798,602 +0.05(+0.25%)
Jan 19, 2010 18.61 18.64 18.34 18.59 9,161,021 +0.28(+1.53%)
Jan 15, 2010 18.78 18.31 18.31 18.31 9,083,914 -0.46(-2.45%)
Jan 14, 2010 18.66 18.81 18.51 18.77 6,301,834 -0.12(-0.62%)
Jan 13, 2010 18.81 18.95 18.39 18.89 9,024,895 +0.16(+0.87%)
Jan 12, 2010 18.97 19.04 18.54 18.72 7,849,023 -0.54(-2.79%)
Jan 11, 2010 19.47 19.57 19.00 19.26 7,207,783 -0.20(-1.04%)
Jan 08, 2010 19.11 19.50 18.99 19.46 6,429,425 +0.28(+1.46%)
Jan 07, 2010 19.36 19.36 18.96 19.18 11,884,163 -0.19(-1.00%)
Jan 06, 2010 19.46 19.76 19.23 19.38 8,129,096 -0.13(-0.68%)
Jan 05, 2010 19.72 19.84 19.35 19.51 4,456,419 -0.25(-1.26%)
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.