Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.62 21.74 21.49 21.69 5,786,413 -0.03(-0.13%)
Mar 30, 2010 21.59 21.78 21.55 21.71 5,721,584 +0.11(+0.52%)
Mar 29, 2010 21.78 21.84 21.44 21.60 6,401,420 -0.05(-0.24%)
Mar 26, 2010 21.59 21.72 21.55 21.65 4,175,931 +0.12(+0.58%)
Mar 25, 2010 21.61 21.75 21.53 21.53 6,155,667 +0.07(+0.34%)
Mar 24, 2010 21.66 21.66 21.44 21.45 6,546,455 -0.19(-0.86%)
Mar 23, 2010 21.69 21.72 21.49 21.64 5,967,247 +0.06(+0.26%)
Mar 22, 2010 21.38 21.64 21.38 21.58 5,420,461 +0.12(+0.55%)
Mar 19, 2010 21.66 21.81 21.42 21.46 10,925,519 -0.12(-0.55%)
Mar 18, 2010 21.80 21.85 21.55 21.58 8,658,436 -0.28(-1.27%)
Mar 17, 2010 21.29 21.98 21.27 21.86 12,497,466 +0.57(+2.68%)
Mar 16, 2010 21.33 21.35 21.10 21.29 5,062,856 -0.03(-0.13%)
Mar 15, 2010 21.10 21.32 21.10 21.32 5,631,342 +0.12(+0.56%)
Mar 12, 2010 21.22 21.27 20.98 21.20 8,694,943 +0.10(+0.46%)
Mar 11, 2010 20.81 21.15 20.77 21.10 6,500,417 +0.24(+1.14%)
Mar 10, 2010 20.76 20.92 20.63 20.86 9,049,111 +0.16(+0.76%)
Mar 09, 2010 20.47 20.93 20.40 20.71 18,835,762 +0.67(+3.36%)
Mar 08, 2010 19.86 20.17 19.81 20.03 8,722,600 +0.31(+1.55%)
Mar 05, 2010 19.31 19.75 19.22 19.73 9,791,276 +0.48(+2.50%)
Mar 04, 2010 19.22 19.36 19.09 19.25 5,233,892 +0.03(+0.15%)
Mar 03, 2010 19.33 19.39 19.16 19.22 4,913,681 -0.06(-0.32%)
Mar 02, 2010 19.26 19.32 19.17 19.28 8,607,128 +0.11(+0.59%)
Mar 01, 2010 19.11 19.24 19.01 19.17 4,996,289 +0.09(+0.47%)
Feb 26, 2010 19.08 19.16 19.00 19.08 4,452,978 +0.01(+0.06%)
Feb 25, 2010 18.88 19.09 18.82 19.07 9,010,136 +0.00(+0.00%)
Feb 24, 2010 19.08 19.13 18.93 19.07 5,073,175 +0.07(+0.36%)
Feb 23, 2010 19.04 19.11 18.90 19.00 5,378,674 -0.06(-0.30%)
Feb 22, 2010 19.12 19.14 18.95 19.05 5,620,924 -0.06(-0.33%)
Feb 19, 2010 18.96 19.13 18.93 19.12 5,217,481 +0.07(+0.37%)
Feb 18, 2010 19.05 19.16 18.98 19.05 5,184,764 +0.00(+0.02%)
Feb 17, 2010 19.08 19.16 18.98 19.04 4,903,696 +0.03(+0.18%)
Feb 16, 2010 18.90 19.04 18.87 19.01 6,708,989 +0.14(+0.72%)
Feb 12, 2010 18.69 18.87 18.87 18.87 10,305,326 -0.02(-0.09%)
Feb 11, 2010 18.74 18.91 18.63 18.89 6,595,947 +0.13(+0.69%)
Feb 10, 2010 18.66 18.85 18.64 18.76 7,429,362 +0.05(+0.27%)
Feb 09, 2010 18.61 18.79 18.38 18.71 13,643,094 +0.05(+0.24%)
Feb 08, 2010 18.75 18.79 18.47 18.66 8,755,750 +0.01(+0.03%)
Feb 05, 2010 18.95 19.03 18.52 18.66 13,235,680 -0.24(-1.26%)
Feb 04, 2010 19.73 19.91 18.86 18.90 17,636,558 -1.10(-5.49%)
Feb 03, 2010 20.10 20.13 19.78 19.99 6,497,801 -0.27(-1.34%)
Feb 02, 2010 20.04 20.33 19.91 20.27 5,908,270 +0.38(+1.91%)
Feb 01, 2010 19.49 20.06 19.46 19.89 6,916,816 +0.53(+2.75%)
Jan 29, 2010 19.54 19.70 19.34 19.35 5,200,654 -0.07(-0.38%)
Jan 28, 2010 19.80 19.93 19.41 19.43 6,664,973 -0.27(-1.35%)
Jan 27, 2010 19.43 19.74 19.35 19.69 6,353,598 +0.27(+1.40%)
Jan 26, 2010 19.29 19.53 19.26 19.42 4,421,941 +0.03(+0.15%)
Jan 25, 2010 19.52 19.57 19.38 19.39 6,507,599 -0.01(-0.03%)
Jan 22, 2010 19.63 19.80 19.38 19.40 6,984,144 -0.38(-1.94%)
Jan 21, 2010 19.93 20.03 19.69 19.78 6,873,964 -0.10(-0.51%)
Jan 20, 2010 20.02 20.13 19.80 19.89 5,930,004 -0.28(-1.40%)
Jan 19, 2010 20.17 20.25 20.08 20.17 6,291,604 -0.01(-0.06%)
Jan 15, 2010 20.52 20.18 20.18 20.18 8,025,859 -0.35(-1.68%)
Jan 14, 2010 20.32 20.55 20.20 20.53 5,270,887 +0.22(+1.09%)
Jan 13, 2010 20.27 20.42 20.10 20.30 7,164,275 +0.03(+0.14%)
Jan 12, 2010 20.01 20.32 19.90 20.28 8,466,068 +0.38(+1.90%)
Jan 11, 2010 19.65 20.03 19.55 19.90 7,388,579 +0.34(+1.73%)
Jan 08, 2010 19.55 19.62 19.44 19.56 4,813,864 +0.01(+0.03%)
Jan 07, 2010 19.48 19.61 19.44 19.55 3,129,509 -0.01(-0.03%)
Jan 06, 2010 19.69 19.81 19.53 19.56 5,332,559 -0.14(-0.72%)
Jan 05, 2010 19.79 19.81 19.61 19.70 4,209,328 -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.