Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.84 19.88 19.62 19.71 5,425,815 -0.04(-0.18%)
Mar 30, 2011 19.75 19.75 19.75 19.75 3,879,497 +0.17(+0.89%)
Mar 29, 2011 19.40 19.58 19.34 19.57 4,008,690 +0.17(+0.87%)
Mar 28, 2011 19.54 19.57 19.37 19.40 3,647,871 +0.05(+0.24%)
Mar 25, 2011 19.41 19.51 19.34 19.36 4,210,736 +0.05(+0.24%)
Mar 24, 2011 19.23 19.39 19.20 19.31 4,252,879 +0.01(+0.03%)
Mar 23, 2011 19.29 19.36 19.25 19.31 4,476,167 -0.18(-0.95%)
Mar 22, 2011 19.54 19.55 19.42 19.49 2,897,207 +0.09(+0.45%)
Mar 21, 2011 19.37 19.42 19.34 19.40 2,960,879 +0.24(+1.26%)
Mar 18, 2011 19.18 19.21 19.08 19.16 4,632,661 +0.00(+0.00%)
Mar 17, 2011 19.03 19.29 19.00 19.16 5,145,172 +0.38(+2.02%)
Mar 16, 2011 19.08 19.15 18.68 18.78 8,561,226 -0.52(-2.69%)
Mar 15, 2011 19.22 19.36 19.22 19.30 4,829,911 -0.50(-2.51%)
Mar 14, 2011 19.81 19.90 19.67 19.80 4,606,962 -0.08(-0.41%)
Mar 11, 2011 19.72 19.92 19.67 19.88 4,309,458 +0.17(+0.89%)
Mar 10, 2011 19.85 19.87 19.64 19.71 6,080,895 -0.09(-0.47%)
Mar 09, 2011 19.81 19.87 19.73 19.80 4,692,027 +0.22(+1.10%)
Mar 08, 2011 19.53 19.68 19.50 19.58 3,132,323 -0.04(-0.18%)
Mar 07, 2011 19.86 19.88 19.55 19.62 2,603,996 -0.13(-0.65%)
Mar 04, 2011 19.85 19.87 19.59 19.75 3,685,906 +0.04(+0.21%)
Mar 03, 2011 19.60 19.75 19.52 19.71 3,177,034 +0.17(+0.89%)
Mar 02, 2011 19.57 19.67 19.45 19.53 2,427,356 -0.05(-0.26%)
Mar 01, 2011 19.74 19.83 19.57 19.58 3,281,629 -0.23(-1.17%)
Feb 28, 2011 19.81 19.93 19.78 19.81 2,587,926 +0.17(+0.86%)
Feb 25, 2011 19.48 19.65 19.44 19.65 2,147,730 +0.08(+0.39%)
Feb 24, 2011 19.56 19.63 19.42 19.57 4,100,131 -0.05(-0.24%)
Feb 23, 2011 19.71 19.79 19.58 19.61 5,177,712 +0.08(+0.39%)
Feb 22, 2011 19.69 19.80 19.49 19.54 5,742,007 -0.55(-2.76%)
Feb 18, 2011 19.96 20.17 19.92 20.09 9,459,496 +0.31(+1.56%)
Feb 17, 2011 19.66 19.84 19.64 19.78 4,247,567 +0.08(+0.42%)
Feb 16, 2011 19.56 19.77 19.54 19.70 5,512,291 +0.06(+0.31%)
Feb 15, 2011 19.61 19.67 19.58 19.64 4,159,939 +0.02(+0.08%)
Feb 14, 2011 19.38 19.65 19.35 19.62 5,506,936 +0.25(+1.30%)
Feb 11, 2011 19.54 19.55 19.35 19.37 4,590,847 -0.20(-1.00%)
Feb 10, 2011 19.42 19.62 19.36 19.57 5,300,575 -0.07(-0.34%)
Feb 09, 2011 19.50 19.65 19.48 19.64 5,510,124 -0.06(-0.30%)
Feb 08, 2011 19.56 19.72 19.53 19.69 9,071,295 -0.07(-0.36%)
Feb 07, 2011 19.39 19.79 19.37 19.77 11,416,795 +0.57(+2.95%)
Feb 04, 2011 19.11 19.20 19.05 19.20 4,929,225 +0.00(+0.00%)
Feb 03, 2011 19.19 19.30 19.08 19.20 7,773,050 +0.52(+2.79%)
Feb 02, 2011 18.63 18.68 18.57 18.68 5,418,467 -0.21(-1.10%)
Feb 01, 2011 18.62 18.90 18.58 18.89 5,342,540 +0.54(+2.92%)
Jan 31, 2011 18.34 18.47 18.33 18.35 8,487,229 -0.04(-0.19%)
Jan 28, 2011 18.53 18.62 18.35 18.39 13,904,594 -0.54(-2.83%)
Jan 27, 2011 19.04 19.07 18.91 18.92 5,897,195 -0.02(-0.11%)
Jan 26, 2011 19.05 19.05 18.92 18.94 5,110,670 +0.07(+0.37%)
Jan 25, 2011 18.74 18.89 18.71 18.87 5,301,517 -0.25(-1.29%)
Jan 24, 2011 19.05 19.18 19.04 19.12 4,679,368 +0.25(+1.34%)
Jan 21, 2011 18.89 18.92 18.74 18.87 4,520,447 +0.15(+0.81%)
Jan 20, 2011 19.20 18.77 18.54 18.71 9,975,047 -0.48(-2.53%)
Jan 19, 2011 19.44 19.51 19.05 19.20 8,516,042 -0.09(-0.45%)
Jan 18, 2011 19.10 19.32 19.09 19.29 8,371,624 -0.51(-2.55%)
Jan 14, 2011 19.72 19.84 19.70 19.79 4,037,480 +0.15(+0.77%)
Jan 13, 2011 19.74 19.76 19.60 19.64 3,309,478 -0.08(-0.38%)
Jan 12, 2011 19.56 19.73 19.48 19.71 3,829,503 +0.22(+1.11%)
Jan 11, 2011 19.39 19.50 19.33 19.50 4,139,167 -0.09(-0.44%)
Jan 10, 2011 19.52 19.58 19.49 19.58 3,986,696 +0.00(+0.00%)
Jan 07, 2011 19.57 19.66 19.53 19.58 4,735,643 -0.14(-0.72%)
Jan 06, 2011 19.76 19.81 19.61 19.72 4,632,450 +0.06(+0.28%)
Jan 05, 2011 19.66 19.77 19.61 19.67 7,617,031 -0.46(-2.31%)
Jan 04, 2011 20.11 20.15 19.99 20.13 3,615,990 +0.31(+1.55%)
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.