Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.60 21.92 21.40 21.46 1,427,237 -0.27(-1.24%)
Mar 30, 2010 21.65 22.16 21.65 21.73 1,039,900 +0.08(+0.37%)
Mar 29, 2010 21.72 21.95 21.45 21.65 985,046 -0.02(-0.11%)
Mar 26, 2010 22.00 22.05 21.58 21.67 1,962,569 +0.06(+0.29%)
Mar 25, 2010 22.04 22.07 21.56 21.61 1,681,072 -0.28(-1.27%)
Mar 24, 2010 21.82 21.99 21.74 21.88 2,064,466 -0.05(-0.22%)
Mar 23, 2010 21.96 22.02 21.75 21.93 1,909,464 +0.06(+0.25%)
Mar 22, 2010 21.38 21.96 21.29 21.88 1,146,253 +0.36(+1.66%)
Mar 19, 2010 21.59 21.73 21.38 21.52 2,821,644 +0.03(+0.15%)
Mar 18, 2010 21.31 21.52 21.27 21.49 1,624,963 +0.19(+0.89%)
Mar 17, 2010 21.23 21.36 21.16 21.30 1,747,815 +0.09(+0.41%)
Mar 16, 2010 20.90 21.24 20.81 21.21 2,411,649 -0.02(-0.07%)
Mar 15, 2010 21.04 21.45 21.02 21.23 1,977,236 -0.11(-0.52%)
Mar 12, 2010 21.32 21.41 21.08 21.34 2,609,130 -0.04(-0.19%)
Mar 11, 2010 20.50 21.47 20.50 21.38 3,293,726 +0.74(+3.57%)
Mar 10, 2010 20.34 20.66 20.21 20.64 1,529,296 +0.30(+1.48%)
Mar 09, 2010 20.12 20.64 20.09 20.34 2,457,485 -0.15(-0.74%)
Mar 08, 2010 20.41 20.69 20.38 20.49 1,076,788 +0.10(+0.51%)
Mar 05, 2010 19.77 20.39 19.72 20.39 2,181,583 +0.81(+4.13%)
Mar 04, 2010 19.58 19.66 19.43 19.58 1,235,760 -0.02(-0.08%)
Mar 03, 2010 19.75 19.96 19.47 19.59 1,620,809 -0.06(-0.32%)
Mar 02, 2010 19.24 19.70 19.24 19.66 2,095,884 +0.44(+2.27%)
Mar 01, 2010 18.87 19.24 18.64 19.22 1,428,491 +0.47(+2.49%)
Feb 26, 2010 18.89 19.11 18.71 18.75 1,052,324 -0.02(-0.13%)
Feb 25, 2010 18.50 18.79 18.44 18.78 1,096,966 +0.03(+0.17%)
Feb 24, 2010 18.58 18.82 18.47 18.74 1,356,132 +0.24(+1.29%)
Feb 23, 2010 18.83 19.03 18.49 18.51 1,187,433 -0.33(-1.77%)
Feb 22, 2010 18.82 18.98 18.72 18.84 912,595 +0.09(+0.47%)
Feb 19, 2010 18.63 18.85 18.41 18.75 1,722,459 +0.08(+0.42%)
Feb 18, 2010 18.61 18.71 18.48 18.67 1,194,762 +0.12(+0.64%)
Feb 17, 2010 19.00 19.09 18.50 18.55 1,859,004 -0.33(-1.72%)
Feb 16, 2010 18.79 19.15 18.79 18.88 1,753,961 +0.13(+0.72%)
Feb 12, 2010 17.70 18.74 18.74 18.74 5,723,090 +0.78(+4.32%)
Feb 11, 2010 17.57 18.01 17.40 17.97 2,974,239 +0.36(+2.07%)
Feb 10, 2010 16.82 17.63 16.82 17.60 2,256,253 +0.44(+2.59%)
Feb 09, 2010 17.17 17.32 16.92 17.16 1,483,851 +0.24(+1.41%)
Feb 08, 2010 16.88 17.18 16.75 16.92 1,252,360 +0.06(+0.38%)
Feb 05, 2010 17.23 17.26 16.54 16.86 1,674,068 +0.07(+0.42%)
Feb 04, 2010 17.11 17.27 16.77 16.79 1,002,499 -0.48(-2.80%)
Feb 03, 2010 17.29 17.52 17.18 17.27 684,156 -0.13(-0.77%)
Feb 02, 2010 17.48 17.63 17.35 17.40 1,107,357 -0.08(-0.45%)
Feb 01, 2010 16.83 17.56 16.83 17.48 2,491,315 +0.72(+4.30%)
Jan 29, 2010 16.79 17.29 16.76 16.76 1,965,704 +0.06(+0.38%)
Jan 28, 2010 16.60 16.82 16.53 16.70 1,536,176 +0.10(+0.57%)
Jan 27, 2010 16.73 16.94 16.52 16.60 1,853,336 -0.24(-1.41%)
Jan 26, 2010 16.74 16.93 16.58 16.84 1,351,685 +0.05(+0.28%)
Jan 25, 2010 17.10 17.21 16.68 16.79 1,353,875 -0.08(-0.47%)
Jan 22, 2010 17.69 17.74 16.64 16.87 3,003,870 -0.87(-4.92%)
Jan 21, 2010 18.07 18.31 17.57 17.75 1,830,690 -0.22(-1.24%)
Jan 20, 2010 17.90 18.22 17.72 17.97 1,860,899 +0.06(+0.35%)
Jan 19, 2010 17.76 18.00 17.57 17.90 1,276,925 +0.10(+0.58%)
Jan 15, 2010 18.14 17.80 17.80 17.80 1,740,335 -0.28(-1.54%)
Jan 14, 2010 17.70 18.09 17.70 18.08 1,665,167 +0.29(+1.65%)
Jan 13, 2010 17.94 17.94 17.51 17.78 2,716,357 -0.05(-0.27%)
Jan 12, 2010 17.42 18.05 17.25 17.83 4,648,918 +0.98(+5.79%)
Jan 11, 2010 16.82 16.96 16.45 16.86 2,110,864 -0.13(-0.75%)
Jan 08, 2010 16.99 17.03 16.78 16.98 1,250,788 +0.00(+0.00%)
Jan 07, 2010 16.75 17.04 16.71 16.98 1,266,742 +0.26(+1.56%)
Jan 06, 2010 17.13 17.21 16.57 16.72 2,874,173 -0.46(-2.68%)
Jan 05, 2010 17.31 17.36 17.08 17.18 2,199,843 -0.13(-0.73%)
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.