Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.36 26.43 26.24 26.24 9,968 -0.20(-0.76%)
Mar 30, 2010 26.48 26.51 26.35 26.44 8,627 +0.06(+0.21%)
Mar 29, 2010 26.27 26.39 26.27 26.38 1,935 +0.21(+0.82%)
Mar 26, 2010 26.19 26.19 26.08 26.17 6,076 +0.00(+0.00%)
Mar 25, 2010 26.45 26.45 26.16 26.17 7,010 -0.13(-0.49%)
Mar 24, 2010 26.44 26.45 26.29 26.30 6,582 -0.21(-0.79%)
Mar 23, 2010 26.29 26.51 26.26 26.51 50,522 +0.24(+0.91%)
Mar 22, 2010 25.92 26.30 25.92 26.27 75,492 +0.24(+0.92%)
Mar 19, 2010 26.19 26.20 25.97 26.03 46,970 -0.19(-0.72%)
Mar 18, 2010 26.30 26.30 26.18 26.22 16,114 -0.03(-0.12%)
Mar 17, 2010 26.12 26.27 26.11 26.25 108,981 +0.18(+0.70%)
Mar 16, 2010 25.93 26.07 25.87 26.07 22,486 +0.19(+0.73%)
Mar 15, 2010 25.85 25.88 25.85 25.88 19,463 +0.03(+0.12%)
Mar 12, 2010 25.93 25.93 25.77 25.85 18,616 +0.06(+0.23%)
Mar 11, 2010 25.65 25.79 25.58 25.79 87,500 +0.06(+0.23%)
Mar 10, 2010 25.77 25.80 25.66 25.73 128,579 -0.06(-0.23%)
Mar 09, 2010 25.83 25.91 25.77 25.79 7,458 +0.01(+0.04%)
Mar 08, 2010 25.82 25.82 25.73 25.78 4,509 -0.01(-0.04%)
Mar 05, 2010 25.79 25.79 25.62 25.79 3,385 +0.24(+0.94%)
Mar 04, 2010 25.51 25.58 25.51 25.55 3,156 +0.05(+0.20%)
Mar 03, 2010 25.53 25.62 25.49 25.50 6,282 -0.02(-0.08%)
Mar 02, 2010 25.47 25.59 25.43 25.52 82,395 +0.17(+0.67%)
Mar 01, 2010 25.29 25.35 25.26 25.35 3,264 +0.23(+0.92%)
Feb 26, 2010 25.20 25.20 25.03 25.12 1,675 -0.10(-0.40%)
Feb 25, 2010 24.80 25.25 24.80 25.22 437,902 +0.20(+0.80%)
Feb 24, 2010 24.91 25.02 24.88 25.02 5,963 +0.15(+0.61%)
Feb 23, 2010 24.95 25.00 24.80 24.87 5,187 -0.14(-0.57%)
Feb 22, 2010 25.14 25.14 24.97 25.01 10,985 -0.03(-0.12%)
Feb 19, 2010 24.96 25.08 24.94 25.04 3,362 +0.02(+0.08%)
Feb 18, 2010 24.90 25.02 24.88 25.02 5,270 +0.24(+0.97%)
Feb 17, 2010 24.60 24.78 24.60 24.78 3,953 +0.26(+1.06%)
Feb 16, 2010 24.33 24.52 24.30 24.52 4,836 +0.33(+1.36%)
Feb 12, 2010 23.99 24.19 24.19 24.19 4,900 -0.02(-0.08%)
Feb 11, 2010 23.89 24.21 23.89 24.21 3,252 +0.26(+1.09%)
Feb 10, 2010 23.91 23.95 23.85 23.95 4,268 -0.05(-0.21%)
Feb 09, 2010 24.01 24.10 23.85 24.00 12,915 +0.10(+0.43%)
Feb 08, 2010 23.94 23.97 23.90 23.90 1,100 +0.06(+0.24%)
Feb 05, 2010 23.80 23.90 23.64 23.84 14,593 -0.14(-0.58%)
Feb 04, 2010 24.25 24.25 23.98 23.98 4,466 -0.50(-2.04%)
Feb 03, 2010 24.60 24.60 24.45 24.48 10,366 -0.24(-0.98%)
Feb 02, 2010 24.49 24.73 24.49 24.72 4,008 +0.33(+1.35%)
Feb 01, 2010 24.30 24.39 24.25 24.39 7,150 +0.13(+0.53%)
Jan 29, 2010 24.45 24.54 24.25 24.26 3,147 -0.11(-0.44%)
Jan 28, 2010 24.53 24.53 24.26 24.37 12,079 -0.12(-0.49%)
Jan 27, 2010 24.33 24.55 24.31 24.49 5,217 +0.05(+0.20%)
Jan 26, 2010 24.40 24.50 24.28 24.44 8,726 -0.04(-0.15%)
Jan 25, 2010 24.58 24.58 24.42 24.48 4,781 -0.01(-0.05%)
Jan 22, 2010 24.74 24.74 24.49 24.49 6,760 -0.08(-0.33%)
Jan 21, 2010 24.90 24.90 24.57 24.57 1,935 -0.32(-1.27%)
Jan 20, 2010 24.82 24.89 24.71 24.89 2,666 -0.24(-0.97%)
Jan 19, 2010 24.91 25.13 24.91 25.13 14,684 +0.26(+1.05%)
Jan 15, 2010 25.06 24.87 24.87 24.87 2,100 -0.07(-0.28%)
Jan 14, 2010 24.86 24.94 24.83 24.94 5,529 -0.02(-0.08%)
Jan 13, 2010 24.80 24.98 24.80 24.96 7,193 +0.20(+0.81%)
Jan 12, 2010 24.78 24.78 24.69 24.76 3,272 +0.00(+0.00%)
Jan 11, 2010 24.79 24.79 24.68 24.76 2,210 -0.01(-0.05%)
Jan 08, 2010 24.86 24.86 24.67 24.77 5,072 -0.14(-0.55%)
Jan 07, 2010 24.98 24.98 24.76 24.91 10,007 -0.08(-0.32%)
Jan 06, 2010 25.00 25.01 24.95 24.99 7,976 +0.03(+0.12%)
Jan 05, 2010 25.00 25.04 24.91 24.96 19,129 -0.03(-0.12%)
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.