Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.43 20.98 20.38 20.82 2,378,002 +0.25(+1.22%)
Mar 30, 2010 20.41 20.61 20.25 20.57 1,380,258 +0.09(+0.44%)
Mar 29, 2010 20.49 20.61 20.21 20.48 3,093,463 +0.02(+0.10%)
Mar 26, 2010 20.57 20.69 20.29 20.46 2,703,355 +0.02(+0.10%)
Mar 25, 2010 20.76 20.90 20.44 20.44 2,274,902 -0.23(-1.11%)
Mar 24, 2010 21.04 21.04 20.52 20.67 2,527,481 -0.14(-0.67%)
Mar 23, 2010 20.96 21.15 20.66 20.81 2,521,966 -0.14(-0.67%)
Mar 22, 2010 20.87 20.97 20.55 20.95 3,278,501 +0.03(+0.14%)
Mar 19, 2010 21.45 21.48 20.75 20.92 3,661,024 -0.40(-1.88%)
Mar 18, 2010 21.27 21.40 21.19 21.32 2,355,972 +0.01(+0.05%)
Mar 17, 2010 21.54 21.60 21.22 21.31 2,427,810 -0.24(-1.11%)
Mar 16, 2010 21.75 21.81 21.36 21.55 2,319,714 -0.11(-0.51%)
Mar 15, 2010 21.48 21.78 21.43 21.66 1,475,880 -0.03(-0.14%)
Mar 12, 2010 21.84 21.91 21.57 21.69 2,197,803 -0.10(-0.46%)
Mar 11, 2010 21.83 21.97 21.61 21.79 2,581,559 -0.01(-0.05%)
Mar 10, 2010 21.52 21.86 21.33 21.80 2,339,613 +0.26(+1.21%)
Mar 09, 2010 21.34 21.70 21.24 21.54 2,723,678 +0.17(+0.80%)
Mar 08, 2010 21.16 21.49 21.02 21.37 3,527,670 +0.19(+0.90%)
Mar 05, 2010 21.24 21.40 20.92 21.18 9,242,754 +0.59(+2.87%)
Mar 04, 2010 21.76 22.13 19.91 20.59 15,489,454 -1.12(-5.16%)
Mar 03, 2010 21.44 22.00 21.36 21.71 4,018,636 +0.42(+1.97%)
Mar 02, 2010 21.50 21.69 21.19 21.29 2,966,586 -0.21(-0.98%)
Mar 01, 2010 20.53 21.50 20.22 21.50 6,359,467 +1.53(+7.66%)
Feb 26, 2010 19.80 20.04 19.75 19.97 3,213,131 +0.10(+0.50%)
Feb 25, 2010 19.65 19.93 19.38 19.87 1,921,921 -0.09(-0.45%)
Feb 24, 2010 20.00 20.05 19.77 19.96 3,811,555 +0.07(+0.35%)
Feb 23, 2010 19.83 19.90 19.48 19.89 3,590,694 +0.05(+0.25%)
Feb 22, 2010 19.71 19.97 19.52 19.84 4,643,326 +0.16(+0.81%)
Feb 19, 2010 19.63 19.70 19.32 19.68 2,853,721 +0.05(+0.25%)
Feb 18, 2010 19.45 19.85 19.38 19.63 3,064,935 +0.23(+1.19%)
Feb 17, 2010 19.10 19.47 19.06 19.40 3,219,459 +0.34(+1.78%)
Feb 16, 2010 18.57 19.06 18.47 19.06 2,504,575 +0.68(+3.70%)
Feb 12, 2010 18.36 18.38 18.38 18.38 2,445,900 +0.15(+0.82%)
Feb 11, 2010 17.96 18.26 17.63 18.23 3,250,468 +0.24(+1.33%)
Feb 10, 2010 18.04 18.14 17.65 17.99 2,397,059 -0.08(-0.44%)
Feb 09, 2010 17.90 18.30 17.77 18.07 2,665,497 +0.32(+1.80%)
Feb 08, 2010 17.71 17.87 17.53 17.75 3,124,836 +0.00(+0.00%)
Feb 05, 2010 17.91 18.09 17.32 17.75 4,545,307 -0.17(-0.95%)
Feb 04, 2010 18.61 18.61 17.90 17.92 2,824,137 -0.84(-4.48%)
Feb 03, 2010 18.80 19.02 18.54 18.76 1,993,872 -0.13(-0.69%)
Feb 02, 2010 19.07 19.12 18.60 18.89 3,158,492 -0.12(-0.63%)
Feb 01, 2010 18.46 19.02 18.30 19.01 2,677,321 +0.75(+4.11%)
Jan 29, 2010 18.57 18.79 18.25 18.26 2,731,359 -0.18(-0.98%)
Jan 28, 2010 18.63 18.79 18.15 18.44 2,698,110 -0.22(-1.18%)
Jan 27, 2010 18.56 18.85 18.26 18.66 2,086,556 -0.04(-0.21%)
Jan 26, 2010 18.82 18.85 18.58 18.70 2,881,726 -0.31(-1.63%)
Jan 25, 2010 18.94 19.10 18.82 19.01 2,509,646 +0.20(+1.06%)
Jan 22, 2010 19.07 19.34 18.72 18.81 2,981,591 -0.30(-1.57%)
Jan 21, 2010 20.27 20.27 19.05 19.11 4,424,400 -0.77(-3.87%)
Jan 20, 2010 20.04 20.10 19.68 19.88 2,270,813 -0.28(-1.39%)
Jan 19, 2010 19.97 20.25 19.91 20.16 2,085,038 +0.25(+1.26%)
Jan 15, 2010 20.32 19.91 19.91 19.91 3,619,500 -0.28(-1.39%)
Jan 14, 2010 20.38 20.56 20.13 20.19 3,425,708 -0.30(-1.46%)
Jan 13, 2010 20.35 20.55 20.20 20.49 2,403,729 +0.17(+0.84%)
Jan 12, 2010 21.06 21.17 20.17 20.32 3,445,881 -0.91(-4.29%)
Jan 11, 2010 21.17 21.27 20.95 21.23 1,996,042 +0.07(+0.33%)
Jan 08, 2010 20.79 21.22 20.67 21.16 2,840,177 +0.37(+1.78%)
Jan 07, 2010 20.64 20.88 20.59 20.79 3,010,736 +0.09(+0.43%)
Jan 06, 2010 21.02 21.29 20.65 20.70 3,291,596 -0.35(-1.66%)
Jan 05, 2010 21.04 21.26 20.90 21.05 3,011,023 -0.13(-0.61%)
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.