Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.79 23.81 23.73 23.80 3,890,008 -0.13(-0.54%)
Mar 30, 2010 23.84 23.94 23.83 23.93 6,498,363 +0.09(+0.38%)
Mar 29, 2010 23.90 23.92 23.84 23.84 3,266,972 -0.12(-0.50%)
Mar 26, 2010 24.05 24.07 23.94 23.96 3,921,661 -0.17(-0.70%)
Mar 25, 2010 24.01 24.14 23.96 24.13 7,722,745 +0.08(+0.33%)
Mar 24, 2010 23.73 24.05 23.94 24.05 6,943,912 +0.32(+1.35%)
Mar 23, 2010 23.73 23.75 23.64 23.73 3,182,091 +0.08(+0.34%)
Mar 22, 2010 23.78 23.79 23.64 23.65 4,476,225 -0.06(-0.25%)
Mar 19, 2010 23.66 23.75 23.63 23.71 6,911,146 +0.16(+0.68%)
Mar 18, 2010 23.47 23.61 23.45 23.55 5,246,868 +0.16(+0.68%)
Mar 17, 2010 23.40 23.44 23.34 23.39 4,740,337 +0.01(+0.04%)
Mar 16, 2010 23.47 23.49 23.38 23.38 5,086,673 -0.17(-0.72%)
Mar 15, 2010 23.57 23.57 23.55 23.55 3,116,372 +0.13(+0.56%)
Mar 12, 2010 23.47 23.50 23.41 23.42 5,689,436 -0.15(-0.64%)
Mar 11, 2010 23.62 23.66 23.56 23.57 3,526,271 -0.05(-0.21%)
Mar 10, 2010 23.67 23.69 23.58 23.62 2,315,712 -0.04(-0.17%)
Mar 09, 2010 23.70 23.71 23.63 23.66 2,696,833 +0.04(+0.17%)
Mar 08, 2010 23.54 23.66 23.53 23.62 4,168,182 -0.01(-0.04%)
Mar 05, 2010 23.70 23.72 23.62 23.63 3,556,668 -0.01(-0.04%)
Mar 04, 2010 23.57 23.70 23.56 23.64 4,037,300 +0.13(+0.55%)
Mar 03, 2010 23.60 23.62 23.45 23.51 6,454,936 -0.14(-0.59%)
Mar 02, 2010 23.71 23.78 23.62 23.65 4,698,780 -0.07(-0.30%)
Mar 01, 2010 23.79 23.89 23.70 23.72 6,130,512 +0.08(+0.34%)
Feb 26, 2010 23.71 23.74 23.56 23.64 4,837,211 -0.07(-0.30%)
Feb 25, 2010 23.85 23.85 23.70 23.71 4,687,715 -0.05(-0.21%)
Feb 24, 2010 23.74 23.78 23.62 23.76 5,542,582 -0.05(-0.21%)
Feb 23, 2010 23.73 23.81 23.68 23.81 3,647,303 +0.13(+0.55%)
Feb 22, 2010 23.66 23.72 23.64 23.68 3,618,953 -0.04(-0.17%)
Feb 19, 2010 23.83 23.88 23.69 23.72 5,482,480 +0.07(+0.30%)
Feb 18, 2010 23.65 23.73 23.57 23.65 3,961,771 +0.00(+0.00%)
Feb 17, 2010 23.53 23.68 23.51 23.65 4,796,513 +0.22(+0.94%)
Feb 16, 2010 23.59 23.60 23.41 23.43 5,956,634 -0.20(-0.85%)
Feb 12, 2010 23.70 23.63 23.63 23.63 4,336,300 +0.08(+0.34%)
Feb 11, 2010 23.60 23.69 23.52 23.55 6,182,436 -0.01(-0.04%)
Feb 10, 2010 23.55 23.64 23.52 23.56 6,164,159 +0.07(+0.30%)
Feb 09, 2010 23.55 23.63 23.41 23.49 11,684,559 -0.15(-0.63%)
Feb 08, 2010 23.64 23.67 23.58 23.64 10,965,393 -0.01(-0.04%)
Feb 05, 2010 23.62 23.77 23.61 23.65 17,374,820 +0.10(+0.42%)
Feb 04, 2010 23.50 23.56 23.48 23.55 9,512,453 +0.15(+0.64%)
Feb 03, 2010 23.33 23.43 23.31 23.40 7,748,887 +0.13(+0.56%)
Feb 02, 2010 23.32 23.34 23.27 23.27 4,624,622 -0.08(-0.34%)
Feb 01, 2010 23.36 23.41 23.34 23.35 5,346,892 -0.10(-0.43%)
Jan 29, 2010 23.35 23.45 23.33 23.45 8,887,658 +0.18(+0.77%)
Jan 28, 2010 23.23 23.29 23.22 23.27 5,930,181 +0.04(+0.17%)
Jan 27, 2010 23.17 23.26 23.13 23.23 7,954,988 +0.08(+0.35%)
Jan 26, 2010 23.18 23.19 23.10 23.15 7,508,763 +0.10(+0.43%)
Jan 25, 2010 23.10 23.10 23.03 23.05 4,221,362 -0.03(-0.13%)
Jan 22, 2010 23.12 23.16 23.02 23.08 3,962,793 -0.04(-0.17%)
Jan 21, 2010 23.16 23.21 23.04 23.12 7,819,597 +0.00(+0.00%)
Jan 20, 2010 23.07 23.15 23.06 23.12 8,332,532 +0.28(+1.23%)
Jan 19, 2010 22.86 22.91 22.83 22.84 3,527,196 +0.07(+0.31%)
Jan 15, 2010 22.75 22.77 22.77 22.77 3,053,400 +0.13(+0.57%)
Jan 14, 2010 22.68 22.71 22.60 22.64 7,799,778 -0.06(-0.26%)
Jan 13, 2010 22.63 22.72 22.62 22.70 4,659,399 -0.02(-0.09%)
Jan 12, 2010 22.72 22.73 22.63 22.72 10,486,880 +0.00(+0.00%)
Jan 11, 2010 22.74 22.75 22.65 22.72 8,037,175 -0.12(-0.53%)
Jan 08, 2010 22.89 23.03 22.83 22.84 7,376,184 -0.16(-0.70%)
Jan 07, 2010 22.96 23.03 22.96 23.00 5,844,041 +0.15(+0.66%)
Jan 06, 2010 22.95 22.97 22.83 22.85 5,693,238 -0.06(-0.26%)
Jan 05, 2010 22.89 22.96 22.84 22.91 6,184,954 -0.01(-0.04%)
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.