Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.53 20.63 20.31 20.40 5,806,485 -0.23(-1.12%)
Mar 30, 2010 20.65 20.75 20.46 20.63 4,174,253 -0.02(-0.09%)
Mar 29, 2010 20.60 20.76 20.50 20.65 3,768,133 +0.09(+0.46%)
Mar 26, 2010 20.51 20.72 20.37 20.56 5,274,156 +0.11(+0.53%)
Mar 25, 2010 20.44 20.97 20.27 20.45 8,841,017 +0.18(+0.88%)
Mar 24, 2010 20.35 20.52 20.23 20.27 5,707,148 -0.08(-0.42%)
Mar 23, 2010 20.35 20.36 20.08 20.36 6,623,882 +0.00(+0.02%)
Mar 22, 2010 19.79 20.42 19.68 20.35 6,355,395 +0.46(+2.32%)
Mar 19, 2010 19.95 20.00 19.63 19.89 8,431,638 +0.10(+0.50%)
Mar 18, 2010 19.87 19.97 19.69 19.79 6,792,024 -0.18(-0.90%)
Mar 17, 2010 19.62 20.02 19.45 19.97 7,386,539 +0.32(+1.60%)
Mar 16, 2010 19.68 19.74 19.53 19.65 5,412,199 +0.16(+0.85%)
Mar 15, 2010 19.30 19.49 19.14 19.49 5,503,495 +0.02(+0.12%)
Mar 12, 2010 18.83 19.70 18.75 19.47 14,759,709 +0.72(+3.87%)
Mar 11, 2010 18.59 18.75 18.44 18.74 5,442,615 +0.02(+0.13%)
Mar 10, 2010 18.59 18.81 18.43 18.72 6,284,678 +0.07(+0.39%)
Mar 09, 2010 18.27 18.71 18.22 18.64 8,047,220 +0.29(+1.58%)
Mar 08, 2010 18.42 18.55 18.28 18.35 4,874,186 -0.10(-0.56%)
Mar 05, 2010 18.14 18.47 18.07 18.46 6,686,581 +0.36(+2.00%)
Mar 04, 2010 18.03 18.18 17.95 18.10 7,599,527 +0.09(+0.50%)
Mar 03, 2010 17.46 18.08 17.38 18.01 11,365,466 +0.54(+3.07%)
Mar 02, 2010 16.99 17.72 16.99 17.47 11,240,989 +0.51(+3.00%)
Mar 01, 2010 16.68 17.06 16.66 16.96 4,558,061 +0.32(+1.92%)
Feb 26, 2010 16.81 16.89 16.56 16.64 5,964,755 -0.16(-0.98%)
Feb 25, 2010 16.48 16.85 16.33 16.81 5,845,249 -0.00(-0.03%)
Feb 24, 2010 16.56 16.89 16.55 16.81 5,648,102 +0.38(+2.32%)
Feb 23, 2010 16.68 16.83 16.37 16.43 5,587,236 -0.22(-1.30%)
Feb 22, 2010 16.97 17.06 16.54 16.65 5,444,359 -0.28(-1.64%)
Feb 19, 2010 16.83 17.04 16.80 16.92 6,436,450 +0.01(+0.06%)
Feb 18, 2010 17.00 17.11 16.86 16.91 4,424,607 -0.06(-0.36%)
Feb 17, 2010 17.19 17.23 16.79 16.98 3,495,395 -0.02(-0.14%)
Feb 16, 2010 16.90 17.02 16.66 17.00 4,301,223 +0.29(+1.74%)
Feb 12, 2010 16.53 16.71 16.71 16.71 6,392,189 -0.07(-0.39%)
Feb 11, 2010 16.31 16.81 16.27 16.77 6,158,254 +0.38(+2.32%)
Feb 10, 2010 16.44 16.52 16.22 16.39 5,118,611 -0.03(-0.20%)
Feb 09, 2010 16.19 16.68 16.13 16.43 6,275,012 +0.46(+2.88%)
Feb 08, 2010 15.86 16.27 15.82 15.96 6,626,779 -0.09(-0.56%)
Feb 05, 2010 16.30 16.34 15.72 16.05 11,798,233 -0.20(-1.21%)
Feb 04, 2010 16.74 16.75 16.21 16.25 7,029,319 -0.61(-3.60%)
Feb 03, 2010 16.85 17.25 16.80 16.86 5,198,060 -0.12(-0.69%)
Feb 02, 2010 17.16 17.22 16.67 16.98 7,890,544 +0.00(+0.03%)
Feb 01, 2010 16.99 17.06 16.74 16.97 7,416,693 +0.04(+0.22%)
Jan 29, 2010 16.93 17.42 16.83 16.93 11,280,266 +0.38(+2.27%)
Jan 28, 2010 16.92 17.11 16.41 16.56 9,503,556 -0.32(-1.89%)
Jan 27, 2010 16.64 16.91 16.45 16.88 6,110,068 +0.11(+0.64%)
Jan 26, 2010 16.98 17.06 16.72 16.77 5,219,391 -0.20(-1.19%)
Jan 25, 2010 17.25 17.32 16.92 16.97 7,356,111 -0.02(-0.14%)
Jan 22, 2010 17.45 17.51 16.96 16.99 6,630,884 -0.44(-2.51%)
Jan 21, 2010 17.69 17.91 17.25 17.43 6,350,673 -0.29(-1.62%)
Jan 20, 2010 17.83 17.86 17.26 17.72 4,590,299 -0.33(-1.85%)
Jan 19, 2010 17.79 18.18 17.66 18.05 3,975,773 +0.19(+1.08%)
Jan 15, 2010 18.29 17.86 17.86 17.86 8,670,235 -0.44(-2.39%)
Jan 14, 2010 18.22 18.39 18.15 18.30 4,348,189 -0.03(-0.18%)
Jan 13, 2010 18.32 18.39 18.03 18.33 5,780,049 +0.08(+0.44%)
Jan 12, 2010 18.16 18.33 17.95 18.25 4,808,043 -0.05(-0.28%)
Jan 11, 2010 17.98 18.39 17.85 18.30 5,582,447 +0.30(+1.64%)
Jan 08, 2010 17.95 18.15 17.83 18.00 5,115,830 +0.02(+0.13%)
Jan 07, 2010 17.69 18.00 17.61 17.98 5,225,109 +0.23(+1.32%)
Jan 06, 2010 17.42 17.92 17.41 17.75 7,585,642 +0.23(+1.31%)
Jan 05, 2010 17.19 17.52 17.14 17.52 4,892,481 +0.31(+1.80%)
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.