Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.88 19.98 19.79 19.88 5,776,764 +0.05(+0.26%)
Mar 30, 2011 19.73 19.89 19.68 19.82 5,500,804 +0.27(+1.36%)
Mar 29, 2011 19.34 19.58 19.32 19.56 4,785,831 +0.03(+0.14%)
Mar 28, 2011 19.49 19.57 19.37 19.53 4,635,804 +0.01(+0.03%)
Mar 25, 2011 19.45 19.66 19.41 19.53 8,748,131 +0.08(+0.41%)
Mar 24, 2011 19.24 19.48 19.19 19.45 3,364,038 +0.33(+1.74%)
Mar 23, 2011 18.98 19.17 18.90 19.11 5,447,074 +0.00(+0.00%)
Mar 22, 2011 19.23 19.25 18.98 19.11 2,505,075 -0.07(-0.38%)
Mar 21, 2011 19.17 19.23 19.11 19.19 4,785,741 +0.36(+1.89%)
Mar 18, 2011 19.06 19.06 18.71 18.83 3,053,378 +0.17(+0.94%)
Mar 17, 2011 18.66 18.82 18.56 18.66 5,556,393 +0.59(+3.28%)
Mar 16, 2011 18.46 18.59 17.93 18.06 10,255,129 -0.52(-2.79%)
Mar 15, 2011 18.49 18.65 18.41 18.58 9,095,452 -0.66(-3.43%)
Mar 14, 2011 19.12 19.27 19.02 19.24 4,747,904 -0.24(-1.25%)
Mar 11, 2011 19.44 19.53 19.29 19.49 8,016,280 -0.27(-1.34%)
Mar 10, 2011 19.72 19.81 19.64 19.75 4,993,242 -0.07(-0.34%)
Mar 09, 2011 19.88 19.90 19.75 19.82 3,680,325 -0.02(-0.09%)
Mar 08, 2011 19.62 19.91 19.55 19.84 3,381,301 -0.09(-0.45%)
Mar 07, 2011 20.09 20.15 19.86 19.93 5,146,139 -0.13(-0.65%)
Mar 04, 2011 20.41 20.43 19.99 20.06 4,886,086 -0.37(-1.82%)
Mar 03, 2011 20.34 20.48 20.14 20.43 18,762,408 +0.42(+2.09%)
Mar 02, 2011 19.97 20.18 19.97 20.01 13,146,740 +0.14(+0.68%)
Mar 01, 2011 19.81 20.12 19.63 19.88 30,944,770 +0.36(+1.85%)
Feb 28, 2011 19.50 19.62 19.41 19.51 2,952,866 +0.23(+1.17%)
Feb 25, 2011 19.25 19.33 19.20 19.29 1,951,558 +0.02(+0.09%)
Feb 24, 2011 19.17 19.31 19.10 19.27 3,760,330 +0.16(+0.83%)
Feb 23, 2011 19.05 19.20 18.96 19.11 5,405,851 +0.16(+0.86%)
Feb 22, 2011 19.10 19.12 18.85 18.95 4,981,763 -0.66(-3.37%)
Feb 18, 2011 19.49 19.67 19.42 19.61 3,673,492 -0.12(-0.63%)
Feb 17, 2011 19.64 19.78 19.62 19.73 3,058,313 +0.01(+0.06%)
Feb 16, 2011 19.58 19.78 19.47 19.72 7,614,636 +0.26(+1.33%)
Feb 15, 2011 19.06 19.60 18.96 19.46 10,286,540 +0.37(+1.92%)
Feb 14, 2011 18.99 19.15 18.94 19.10 2,864,460 -0.01(-0.03%)
Feb 11, 2011 19.02 19.15 19.00 19.10 4,189,682 -0.33(-1.69%)
Feb 10, 2011 19.20 19.43 19.13 19.43 3,195,784 -0.15(-0.75%)
Feb 09, 2011 19.46 19.60 19.40 19.58 4,081,531 -0.16(-0.83%)
Feb 08, 2011 19.71 19.81 19.60 19.74 4,760,151 +0.21(+1.10%)
Feb 07, 2011 19.28 19.53 19.24 19.53 5,263,038 +0.11(+0.58%)
Feb 04, 2011 19.21 19.42 19.13 19.41 2,742,864 +0.04(+0.20%)
Feb 03, 2011 19.29 19.41 19.09 19.37 5,602,251 -0.38(-1.91%)
Feb 02, 2011 19.71 19.80 19.71 19.75 3,077,866 -0.24(-1.21%)
Feb 01, 2011 19.61 20.02 19.59 19.99 6,130,058 +0.58(+2.96%)
Jan 31, 2011 19.24 19.42 19.10 19.42 4,804,588 +0.60(+3.18%)
Jan 28, 2011 19.09 19.19 18.76 18.82 7,285,856 -1.07(-5.39%)
Jan 27, 2011 19.80 19.99 19.77 19.89 2,798,605 +0.03(+0.17%)
Jan 26, 2011 19.81 19.90 19.65 19.86 7,322,679 +0.29(+1.47%)
Jan 25, 2011 19.37 19.65 19.36 19.57 3,022,846 -0.06(-0.29%)
Jan 24, 2011 19.40 19.69 19.40 19.63 3,800,481 +0.14(+0.72%)
Jan 21, 2011 19.44 19.53 19.32 19.49 3,224,686 +0.25(+1.32%)
Jan 20, 2011 19.14 19.30 18.98 19.23 3,593,922 -0.01(-0.06%)
Jan 19, 2011 19.38 19.39 19.19 19.24 2,232,003 +0.02(+0.12%)
Jan 18, 2011 19.19 19.32 19.14 19.22 2,715,380 -0.16(-0.84%)
Jan 14, 2011 19.27 19.40 19.15 19.38 9,849,594 -0.05(-0.23%)
Jan 13, 2011 19.44 19.54 19.30 19.43 4,888,866 +0.41(+2.14%)
Jan 12, 2011 18.74 19.07 18.69 19.02 6,451,913 +0.90(+4.98%)
Jan 11, 2011 17.98 18.14 17.90 18.12 2,510,207 +0.14(+0.75%)
Jan 10, 2011 17.84 18.00 17.75 17.98 3,801,566 -0.20(-1.09%)
Jan 07, 2011 18.40 18.41 18.06 18.18 3,399,961 -0.29(-1.56%)
Jan 06, 2011 18.79 18.81 18.39 18.47 3,150,115 -0.09(-0.49%)
Jan 05, 2011 18.36 18.60 18.36 18.56 2,540,254 -0.12(-0.63%)
Jan 04, 2011 18.92 18.93 18.58 18.68 2,776,955 +0.16(+0.85%)
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.