Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.62 21.74 21.49 21.68 5,787,653 -0.03(-0.13%)
Mar 30, 2010 21.59 21.77 21.55 21.71 5,722,810 +0.11(+0.52%)
Mar 29, 2010 21.77 21.84 21.43 21.60 6,402,792 -0.05(-0.24%)
Mar 26, 2010 21.59 21.71 21.55 21.65 4,176,827 +0.12(+0.58%)
Mar 25, 2010 21.60 21.75 21.52 21.52 6,156,986 +0.07(+0.34%)
Mar 24, 2010 21.65 21.65 21.43 21.45 6,547,858 -0.19(-0.86%)
Mar 23, 2010 21.68 21.72 21.48 21.64 5,968,526 +0.06(+0.26%)
Mar 22, 2010 21.38 21.63 21.38 21.58 5,421,623 +0.12(+0.55%)
Mar 19, 2010 21.66 21.80 21.41 21.46 10,927,861 -0.12(-0.55%)
Mar 18, 2010 21.80 21.85 21.55 21.58 8,660,292 -0.28(-1.27%)
Mar 17, 2010 21.29 21.98 21.27 21.86 12,500,144 +0.57(+2.68%)
Mar 16, 2010 21.32 21.34 21.10 21.28 5,063,941 -0.03(-0.13%)
Mar 15, 2010 21.10 21.31 21.10 21.31 5,632,549 +0.12(+0.56%)
Mar 12, 2010 21.21 21.27 20.98 21.19 8,696,807 +0.10(+0.46%)
Mar 11, 2010 20.80 21.14 20.76 21.10 6,501,810 +0.24(+1.14%)
Mar 10, 2010 20.75 20.91 20.63 20.86 9,051,050 +0.16(+0.77%)
Mar 09, 2010 20.47 20.92 20.39 20.70 18,839,800 +0.67(+3.36%)
Mar 08, 2010 19.85 20.16 19.81 20.03 8,724,470 +0.31(+1.55%)
Mar 05, 2010 19.30 19.75 19.22 19.72 9,793,374 +0.48(+2.50%)
Mar 04, 2010 19.21 19.36 19.08 19.24 5,235,013 +0.03(+0.15%)
Mar 03, 2010 19.32 19.38 19.15 19.21 4,914,734 -0.06(-0.32%)
Mar 02, 2010 19.25 19.32 19.16 19.28 8,608,973 +0.11(+0.59%)
Mar 01, 2010 19.10 19.23 19.01 19.16 4,997,360 +0.09(+0.47%)
Feb 26, 2010 19.08 19.15 19.00 19.07 4,453,932 +0.01(+0.06%)
Feb 25, 2010 18.88 19.08 18.81 19.06 9,012,067 +0.00(+0.00%)
Feb 24, 2010 19.08 19.12 18.93 19.06 5,074,262 +0.07(+0.36%)
Feb 23, 2010 19.04 19.10 18.89 18.99 5,379,827 -0.06(-0.30%)
Feb 22, 2010 19.12 19.14 18.94 19.05 5,622,129 -0.06(-0.33%)
Feb 19, 2010 18.96 19.13 18.93 19.11 5,218,600 +0.07(+0.37%)
Feb 18, 2010 19.04 19.16 18.98 19.04 5,185,875 +0.00(+0.02%)
Feb 17, 2010 19.07 19.16 18.98 19.04 4,904,747 +0.03(+0.18%)
Feb 16, 2010 18.89 19.03 18.86 19.00 6,710,427 +0.14(+0.72%)
Feb 12, 2010 18.68 18.87 18.87 18.87 10,307,535 -0.02(-0.09%)
Feb 11, 2010 18.74 18.91 18.63 18.89 6,597,361 +0.13(+0.69%)
Feb 10, 2010 18.66 18.85 18.63 18.76 7,430,954 +0.05(+0.27%)
Feb 09, 2010 18.61 18.78 18.38 18.71 13,646,018 +0.05(+0.24%)
Feb 08, 2010 18.74 18.79 18.47 18.66 8,757,626 +0.01(+0.03%)
Feb 05, 2010 18.94 19.02 18.52 18.65 13,238,517 -0.24(-1.26%)
Feb 04, 2010 19.73 19.90 18.85 18.89 17,640,338 -1.10(-5.49%)
Feb 03, 2010 20.09 20.13 19.78 19.99 6,499,194 -0.27(-1.34%)
Feb 02, 2010 20.03 20.32 19.90 20.26 5,909,536 +0.38(+1.91%)
Feb 01, 2010 19.49 20.05 19.45 19.88 6,918,298 +0.53(+2.75%)
Jan 29, 2010 19.53 19.70 19.34 19.35 5,201,769 -0.07(-0.38%)
Jan 28, 2010 19.79 19.92 19.40 19.42 6,666,402 -0.27(-1.35%)
Jan 27, 2010 19.42 19.74 19.34 19.69 6,354,960 +0.27(+1.40%)
Jan 26, 2010 19.29 19.53 19.26 19.42 4,422,889 +0.03(+0.15%)
Jan 25, 2010 19.51 19.57 19.38 19.39 6,508,993 -0.01(-0.03%)
Jan 22, 2010 19.62 19.80 19.38 19.40 6,985,641 -0.38(-1.94%)
Jan 21, 2010 19.93 20.03 19.68 19.78 6,875,438 -0.10(-0.51%)
Jan 20, 2010 20.02 20.13 19.79 19.88 5,931,275 -0.28(-1.40%)
Jan 19, 2010 20.16 20.24 20.07 20.16 6,292,953 -0.01(-0.06%)
Jan 15, 2010 20.52 20.18 20.18 20.18 8,027,579 -0.35(-1.68%)
Jan 14, 2010 20.31 20.54 20.19 20.52 5,272,017 +0.22(+1.09%)
Jan 13, 2010 20.27 20.42 20.10 20.30 7,165,810 +0.03(+0.14%)
Jan 12, 2010 20.00 20.31 19.89 20.27 8,467,882 +0.38(+1.90%)
Jan 11, 2010 19.65 20.03 19.54 19.89 7,390,163 +0.34(+1.73%)
Jan 08, 2010 19.54 19.61 19.43 19.56 4,814,896 +0.01(+0.03%)
Jan 07, 2010 19.47 19.61 19.43 19.55 3,130,180 -0.01(-0.03%)
Jan 06, 2010 19.69 19.80 19.52 19.56 5,333,702 -0.14(-0.71%)
Jan 05, 2010 19.78 19.80 19.61 19.70 4,210,230 -0.07(-0.34%)
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.