Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.00 21.27 20.75 20.75 26,418 -0.24(-1.14%)
Mar 26, 2009 20.61 20.99 20.61 20.99 3,751 +0.09(+0.43%)
Mar 25, 2009 20.94 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 24, 2009 20.90 20.90 20.90 20.90 1,240 +0.25(+1.21%)
Mar 23, 2009 20.90 21.05 20.65 20.65 20,652 +0.08(+0.39%)
Mar 20, 2009 20.52 20.63 20.52 20.57 1,100 -0.08(-0.39%)
Mar 19, 2009 20.65 20.65 20.65 20.65 200 -0.19(-0.91%)
Mar 18, 2009 20.59 20.84 20.59 20.84 4,500 +0.29(+1.41%)
Mar 17, 2009 20.71 20.75 20.55 20.55 2,800 -0.20(-0.97%)
Mar 16, 2009 20.77 20.77 20.75 20.75 3,317 +0.03(+0.13%)
Mar 13, 2009 20.75 20.75 20.73 20.73 0 -0.06(-0.26%)
Mar 12, 2009 20.78 20.78 20.78 20.78 4,800 +0.18(+0.87%)
Mar 11, 2009 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Mar 10, 2009 20.60 20.88 20.58 20.60 2,950 +0.47(+2.33%)
Mar 06, 2009 20.58 20.13 20.13 20.13 4,000 -0.47(-2.28%)
Mar 05, 2009 20.60 20.60 20.60 20.60 200 -0.09(-0.43%)
Mar 04, 2009 20.64 20.93 20.13 20.69 2,401 -0.23(-1.09%)
Mar 02, 2009 21.05 21.05 20.87 20.92 4,250 -0.24(-1.14%)
Feb 27, 2009 21.16 21.16 21.16 21.16 0 +0.14(+0.68%)
Feb 26, 2009 21.17 21.19 20.90 21.02 4,813 -0.24(-1.14%)
Feb 25, 2009 21.13 21.26 21.13 21.26 2,900 +0.28(+1.34%)
Feb 24, 2009 21.23 21.30 20.90 20.98 10,837 -0.21(-1.00%)
Feb 23, 2009 21.19 21.19 21.19 21.19 516 -0.05(-0.24%)
Feb 20, 2009 21.24 21.40 21.24 21.24 1,900 -0.03(-0.12%)
Feb 19, 2009 21.30 21.30 21.05 21.27 3,300 +0.01(+0.03%)
Feb 18, 2009 21.42 21.42 21.07 21.26 3,285 -0.16(-0.76%)
Feb 17, 2009 21.45 21.45 21.42 21.42 1,580 -0.08(-0.36%)
Feb 13, 2009 21.25 21.58 21.25 21.50 5,003 +0.11(+0.51%)
Feb 12, 2009 21.01 21.39 21.01 21.39 1,252 +0.25(+1.18%)
Feb 11, 2009 21.10 21.14 21.00 21.14 1,616 -0.03(-0.14%)
Feb 10, 2009 21.17 21.41 21.12 21.17 3,609 -0.13(-0.61%)
Feb 09, 2009 21.30 21.30 21.30 21.30 1,000 +0.16(+0.76%)
Feb 06, 2009 21.09 21.14 21.09 21.14 1,475 +0.09(+0.43%)
Feb 05, 2009 20.78 21.05 20.70 21.05 2,500 +0.35(+1.69%)
Feb 04, 2009 20.70 20.70 20.70 20.70 100 -0.10(-0.48%)
Feb 03, 2009 20.60 20.86 20.56 20.80 2,345 +0.18(+0.88%)
Feb 02, 2009 20.63 20.85 20.62 20.62 1,620 +0.15(+0.72%)
Jan 30, 2009 20.62 20.73 20.47 20.47 0 -0.15(-0.73%)
Jan 29, 2009 20.66 20.73 20.62 20.62 1,602 +0.29(+1.43%)
Jan 28, 2009 20.46 20.50 20.33 20.33 20,367 -0.18(-0.87%)
Jan 27, 2009 20.51 20.51 20.51 20.51 0 +0.00(+0.00%)
Jan 26, 2009 20.89 20.94 20.40 20.51 3,727 -0.24(-1.17%)
Jan 23, 2009 20.75 20.75 20.75 20.75 1,299 -0.38(-1.78%)
Jan 22, 2009 21.15 21.18 21.13 21.13 1,775 +0.35(+1.67%)
Jan 21, 2009 21.05 21.24 20.73 20.78 8,328 -0.62(-2.90%)
Jan 20, 2009 21.40 21.40 21.40 21.40 100 +0.20(+0.94%)
Jan 16, 2009 21.20 21.20 21.20 21.20 150 +0.00(+0.00%)
Jan 15, 2009 21.33 21.37 21.20 21.20 579 +0.00(+0.00%)
Jan 14, 2009 21.00 21.20 21.00 21.20 1,400 +0.25(+1.19%)
Jan 13, 2009 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jan 12, 2009 20.96 20.96 20.95 20.95 877 -0.05(-0.24%)
Jan 09, 2009 21.00 21.00 21.00 21.00 100 +0.21(+1.01%)
Jan 08, 2009 20.54 20.79 20.50 20.79 993 +0.00(+0.00%)
Jan 07, 2009 20.76 20.79 20.76 20.79 2,750 +0.51(+2.51%)
Jan 06, 2009 20.24 20.28 19.96 20.28 1,235 +0.13(+0.66%)
Jan 05, 2009 20.17 20.17 20.15 20.15 990 -0.21(-1.01%)
Jan 02, 2009 20.06 20.37 20.06 20.35 0 -0.03(-0.14%)
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.