Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.50 22.51 22.50 22.51 2,200 +0.01(+0.05%)
Mar 30, 2010 22.45 22.51 22.43 22.50 1,910 -0.02(-0.10%)
Mar 29, 2010 22.47 22.52 22.47 22.52 6,885 +0.05(+0.21%)
Mar 25, 2010 22.47 22.47 22.47 22.47 0 -0.15(-0.65%)
Mar 24, 2010 22.69 22.69 22.61 22.62 4,800 -0.07(-0.31%)
Mar 23, 2010 22.69 22.69 22.68 22.69 1,125 +0.00(+0.00%)
Mar 22, 2010 22.69 22.69 22.69 22.69 4,586 +0.01(+0.04%)
Mar 18, 2010 22.68 22.68 22.68 22.68 0 +0.10(+0.44%)
Mar 17, 2010 22.66 22.67 22.58 22.58 3,556 -0.09(-0.38%)
Mar 16, 2010 22.65 22.70 22.64 22.67 14,677 +0.01(+0.06%)
Mar 11, 2010 22.65 22.65 22.65 22.65 0 +0.01(+0.05%)
Mar 10, 2010 22.64 22.64 22.64 22.64 2,200 +0.01(+0.04%)
Mar 09, 2010 22.63 22.63 22.61 22.63 2,252 +0.02(+0.09%)
Mar 08, 2010 22.61 22.61 22.61 22.61 5,494 +0.01(+0.04%)
Mar 05, 2010 22.54 22.61 22.54 22.60 3,607 +0.03(+0.13%)
Mar 04, 2010 22.57 22.57 22.57 22.57 675 +0.01(+0.04%)
Mar 03, 2010 22.50 22.56 22.48 22.56 4,200 +0.01(+0.05%)
Mar 02, 2010 22.48 22.56 22.48 22.55 4,968 -0.01(-0.04%)
Mar 01, 2010 22.56 22.57 22.50 22.56 3,281 +0.02(+0.07%)
Feb 26, 2010 22.54 22.54 22.54 22.54 1,750 -0.06(-0.27%)
Feb 25, 2010 22.56 22.62 22.55 22.60 11,869 +0.04(+0.19%)
Feb 24, 2010 22.52 22.56 22.52 22.56 700 +0.06(+0.28%)
Feb 23, 2010 22.56 22.56 22.49 22.49 609 -0.04(-0.16%)
Feb 22, 2010 22.47 22.53 22.47 22.53 7,200 +0.01(+0.07%)
Feb 19, 2010 22.46 22.54 22.45 22.51 2,678 +0.04(+0.19%)
Feb 18, 2010 22.46 22.47 22.35 22.47 4,890 -0.05(-0.24%)
Feb 17, 2010 22.51 22.56 22.47 22.53 3,120 -0.01(-0.06%)
Feb 16, 2010 22.54 22.54 22.54 22.54 200 +0.00(+0.00%)
Feb 12, 2010 22.54 22.54 22.54 22.54 1,500 +0.01(+0.04%)
Feb 11, 2010 22.54 22.54 22.52 22.53 1,384 -0.01(-0.04%)
Feb 10, 2010 22.55 22.55 22.46 22.54 7,915 +0.00(+0.00%)
Feb 09, 2010 22.54 22.54 22.54 22.54 400 +0.00(+0.00%)
Feb 08, 2010 22.55 22.55 22.54 22.54 3,011 +0.08(+0.34%)
Feb 04, 2010 22.44 22.46 22.46 22.46 1,400 +0.05(+0.23%)
Feb 03, 2010 22.40 22.41 22.40 22.41 550 -0.00(-0.01%)
Feb 02, 2010 22.42 22.42 22.42 22.42 945 +0.03(+0.14%)
Feb 01, 2010 22.38 22.38 22.31 22.38 1,950 -0.05(-0.21%)
Jan 29, 2010 22.43 22.43 22.42 22.43 1,925 -0.02(-0.11%)
Jan 28, 2010 22.40 22.46 22.39 22.45 4,628 -0.02(-0.09%)
Jan 27, 2010 22.51 22.51 22.42 22.48 2,663 +0.00(+0.00%)
Jan 26, 2010 22.48 22.48 22.48 22.48 500 -0.06(-0.24%)
Jan 25, 2010 22.54 22.55 22.53 22.53 1,350 +0.01(+0.02%)
Jan 22, 2010 22.53 22.53 22.52 22.52 2,100 -0.02(-0.11%)
Jan 21, 2010 22.55 22.55 22.54 22.55 1,050 +0.05(+0.22%)
Jan 19, 2010 22.50 22.50 22.50 22.50 400 +0.09(+0.40%)
Jan 15, 2010 22.50 22.41 22.41 22.41 16,000 -0.09(-0.40%)
Jan 14, 2010 22.40 22.50 22.40 22.50 6,500 +0.04(+0.17%)
Jan 13, 2010 22.36 22.48 22.36 22.46 3,570 +0.06(+0.28%)
Jan 12, 2010 22.40 22.46 22.40 22.40 7,070 +0.00(+0.00%)
Jan 11, 2010 22.46 22.46 22.40 22.40 12,684 -0.04(-0.17%)
Jan 08, 2010 22.43 22.44 22.43 22.44 1,146 +0.02(+0.08%)
Jan 07, 2010 22.43 22.49 22.40 22.42 17,715 +0.09(+0.40%)
Jan 06, 2010 22.40 22.43 22.33 22.33 22,500 -0.02(-0.09%)
Jan 05, 2010 22.35 22.35 22.35 22.35 1,923 +0.01(+0.02%)
Jan 04, 2010 22.34 22.35 22.34 22.34 2,245 -0.02(-0.07%)
Dec 31, 2009 22.35 22.36 22.36 22.36 6,700 +0.01(+0.04%)
Dec 30, 2009 22.41 22.41 22.35 22.35 4,184 -0.15(-0.67%)
Dec 28, 2009 22.50 22.50 22.50 22.50 0 -0.01(-0.03%)
Dec 23, 2009 22.51 22.51 22.51 22.51 0 +0.04(+0.16%)
Dec 22, 2009 22.50 22.51 22.44 22.47 8,174 -0.04(-0.20%)
Dec 21, 2009 22.56 22.56 22.47 22.51 3,030 -0.03(-0.14%)
Dec 18, 2009 22.54 22.55 22.54 22.55 500 +0.05(+0.24%)
Dec 17, 2009 22.53 22.53 22.49 22.49 312 +0.04(+0.18%)
Dec 16, 2009 22.45 22.45 22.45 22.45 1,400 -0.04(-0.18%)
Dec 15, 2009 22.51 22.51 22.49 22.49 3,500 -0.01(-0.02%)
Dec 11, 2009 22.50 22.50 22.50 22.50 0 -0.04(-0.16%)
Dec 10, 2009 22.53 22.57 22.48 22.53 11,445 -0.02(-0.11%)
Dec 09, 2009 22.57 22.57 22.55 22.55 4,083 +0.02(+0.08%)
Dec 08, 2009 22.53 22.54 22.53 22.54 5,150 +0.07(+0.30%)
Dec 07, 2009 22.48 22.48 22.46 22.47 1,638 -0.01(-0.03%)
Dec 04, 2009 22.47 22.50 22.47 22.48 805 +0.05(+0.22%)
Dec 03, 2009 22.44 22.44 22.43 22.43 1,728 +0.02(+0.10%)
Dec 02, 2009 22.37 22.45 22.19 22.40 12,938 +0.18(+0.81%)
Dec 01, 2009 22.37 22.38 22.22 22.22 2,550 -0.17(-0.75%)
Nov 30, 2009 22.27 22.39 22.27 22.39 2,280 +0.19(+0.86%)
Nov 25, 2009 22.35 22.20 22.20 22.20 6,800 -0.11(-0.49%)
Nov 23, 2009 22.30 22.31 22.31 22.31 400 +0.14(+0.63%)
Nov 20, 2009 22.22 22.22 22.17 22.17 1,150 -0.05(-0.23%)
Nov 19, 2009 22.22 22.22 22.22 22.22 100 -0.02(-0.10%)
Nov 18, 2009 22.18 22.26 22.18 22.24 3,198 +0.00(+0.01%)
Nov 17, 2009 22.09 22.24 22.08 22.24 2,700 +0.07(+0.29%)
Nov 16, 2009 22.19 22.22 22.11 22.17 1,155 -0.04(-0.18%)
Nov 13, 2009 22.21 22.21 22.18 22.21 1,509 +0.01(+0.02%)
Nov 12, 2009 22.13 22.21 22.13 22.21 200 +0.03(+0.14%)
Nov 11, 2009 21.90 22.18 21.90 22.18 3,311 +0.04(+0.18%)
Nov 10, 2009 22.14 22.14 22.14 22.14 100 -0.04(-0.18%)
Nov 09, 2009 22.03 22.18 22.03 22.18 2,120 +0.01(+0.05%)
Nov 06, 2009 22.14 22.17 22.14 22.17 1,500 +0.06(+0.27%)
Nov 04, 2009 22.11 22.11 22.11 22.11 0 +0.22(+1.01%)
Nov 03, 2009 22.16 22.17 21.78 21.89 6,762 -0.15(-0.68%)
Nov 02, 2009 22.18 22.18 22.04 22.04 300 -0.20(-0.90%)
Oct 30, 2009 22.24 22.25 22.20 22.24 10,269 -0.01(-0.04%)
Oct 29, 2009 22.24 22.25 22.24 22.25 700 -0.06(-0.27%)
Oct 28, 2009 21.98 22.31 21.98 22.31 3,957 +0.13(+0.59%)
Oct 27, 2009 22.30 22.30 22.18 22.18 1,650 -0.13(-0.58%)
Oct 26, 2009 22.31 22.31 22.31 22.31 300 -0.04(-0.16%)
Oct 22, 2009 22.34 22.34 22.34 22.34 0 +0.02(+0.10%)
Oct 21, 2009 22.23 22.34 22.16 22.32 1,650 -0.04(-0.17%)
Oct 20, 2009 22.35 22.36 22.34 22.36 2,500 +0.06(+0.27%)
Oct 16, 2009 22.33 22.30 22.30 22.30 2,000 +0.06(+0.27%)
Oct 15, 2009 22.33 22.33 22.24 22.24 200 -0.02(-0.07%)
Oct 14, 2009 22.38 22.38 22.25 22.26 3,656 -0.15(-0.65%)
Oct 13, 2009 22.50 22.50 22.40 22.40 330 +0.17(+0.77%)
Oct 12, 2009 22.35 22.35 22.18 22.23 6,753 -0.26(-1.16%)
Oct 09, 2009 22.63 22.63 22.49 22.49 3,987 -0.23(-0.99%)
Oct 08, 2009 22.71 22.73 22.66 22.71 9,643 -0.09(-0.42%)
Oct 07, 2009 22.92 22.92 22.80 22.81 7,740 -0.03(-0.13%)
Oct 06, 2009 22.86 23.04 22.80 22.84 16,224 -0.06(-0.26%)
Oct 05, 2009 22.92 22.92 22.90 22.90 2,070 -0.04(-0.17%)
Oct 02, 2009 22.89 22.94 22.84 22.94 3,994 -0.04(-0.18%)
Oct 01, 2009 22.99 22.99 22.86 22.98 1,892 -0.07(-0.30%)
Sep 30, 2009 23.11 23.11 23.05 23.05 3,191 -0.10(-0.43%)
Sep 29, 2009 23.00 23.17 22.81 23.15 7,183 +0.15(+0.65%)
Sep 28, 2009 22.99 23.00 22.99 23.00 1,414 +0.02(+0.09%)
Sep 25, 2009 22.84 22.98 22.74 22.98 5,493 +0.02(+0.11%)
Sep 24, 2009 22.96 22.98 22.96 22.96 7,610 +0.13(+0.55%)
Sep 23, 2009 22.83 23.09 22.63 22.83 15,726 +0.01(+0.04%)
Sep 22, 2009 22.83 22.83 22.59 22.82 5,020 +0.25(+1.11%)
Sep 21, 2009 22.76 23.21 22.57 22.57 8,343 -0.16(-0.70%)
Sep 18, 2009 22.73 22.73 22.73 22.73 299 +0.06(+0.26%)
Sep 17, 2009 22.67 22.67 22.67 22.67 400 +0.07(+0.31%)
Sep 16, 2009 22.69 22.69 22.56 22.60 6,175 +0.05(+0.22%)
Sep 15, 2009 22.30 22.55 22.30 22.55 6,759 +0.20(+0.89%)
Sep 14, 2009 22.33 22.35 22.25 22.35 2,490 -0.20(-0.89%)
Sep 11, 2009 22.50 22.55 22.15 22.55 6,365 +0.05(+0.22%)
Sep 10, 2009 22.48 22.50 22.45 22.50 5,014 +0.02(+0.09%)
Sep 09, 2009 22.48 22.48 22.45 22.48 6,800 +0.03(+0.13%)
Sep 08, 2009 22.40 22.45 22.40 22.45 400 -0.01(-0.04%)
Sep 04, 2009 22.41 22.46 22.38 22.46 1,450 +0.05(+0.22%)
Sep 03, 2009 22.39 22.58 22.39 22.41 6,112 +0.11(+0.49%)
Sep 02, 2009 22.20 22.30 22.20 22.30 309 +0.10(+0.45%)
Sep 01, 2009 22.37 22.37 22.20 22.20 1,547 -0.05(-0.22%)
Aug 31, 2009 22.32 22.35 22.25 22.25 49,390 +0.00(+0.00%)
Aug 28, 2009 22.25 22.25 22.25 22.25 201 +0.02(+0.09%)
Aug 27, 2009 22.25 22.25 22.23 22.23 2,430 +0.04(+0.18%)
Aug 26, 2009 22.19 22.19 22.19 22.19 459 -0.06(-0.27%)
Aug 25, 2009 22.22 22.25 22.22 22.25 1,000 +0.15(+0.68%)
Aug 21, 2009 21.96 22.10 22.10 22.10 1,000 -0.12(-0.54%)
Aug 20, 2009 22.11 22.22 22.11 22.22 402 +0.12(+0.54%)
Aug 19, 2009 22.10 22.10 22.10 22.10 700 +0.04(+0.18%)
Aug 18, 2009 22.00 22.13 22.00 22.06 1,294 +0.06(+0.27%)
Aug 17, 2009 22.10 22.10 22.00 22.00 14,023 -0.10(-0.45%)
Aug 14, 2009 22.10 22.10 22.10 22.10 675 -0.03(-0.15%)
Aug 13, 2009 22.13 22.13 22.13 22.13 450 -0.03(-0.12%)
Aug 12, 2009 22.10 22.17 22.09 22.16 4,375 +0.35(+1.60%)
Aug 11, 2009 21.96 21.96 21.80 21.81 500 -0.28(-1.27%)
Aug 10, 2009 22.01 22.09 22.01 22.09 7,669 +0.10(+0.45%)
Aug 07, 2009 22.01 22.01 21.96 21.99 2,431 -0.06(-0.28%)
Aug 06, 2009 22.05 22.05 21.98 22.05 1,700 +0.11(+0.51%)
Aug 05, 2009 21.57 22.00 21.57 21.94 1,550 -0.06(-0.27%)
Aug 04, 2009 21.90 22.03 21.90 22.00 9,814 +0.05(+0.23%)
Aug 03, 2009 21.84 21.95 21.69 21.95 2,003 +0.18(+0.83%)
Jul 31, 2009 22.01 22.10 21.76 21.77 10,101 -0.38(-1.72%)
Jul 30, 2009 21.76 22.15 21.76 22.15 885 +0.19(+0.87%)
Jul 29, 2009 22.08 22.08 21.96 21.96 695 -0.09(-0.42%)
Jul 28, 2009 22.08 22.08 22.00 22.05 2,425 -0.02(-0.08%)
Jul 27, 2009 22.12 22.12 22.07 22.07 1,200 -0.06(-0.27%)
Jul 24, 2009 21.96 22.13 21.96 22.13 828 +0.01(+0.05%)
Jul 23, 2009 21.84 22.12 21.65 22.12 2,330 -0.10(-0.45%)
Jul 21, 2009 21.92 22.22 22.22 22.22 10,200 +0.18(+0.82%)
Jul 20, 2009 22.00 22.04 21.86 22.04 1,240 -0.07(-0.32%)
Jul 17, 2009 22.07 22.12 22.07 22.11 4,000 -0.02(-0.09%)
Jul 16, 2009 22.11 22.13 22.11 22.13 1,224 -0.01(-0.05%)
Jul 14, 2009 22.14 22.14 22.14 22.14 0 -0.03(-0.14%)
Jul 13, 2009 22.00 22.17 22.00 22.17 200 +0.23(+1.06%)
Jul 09, 2009 21.94 21.94 21.94 21.94 200 -0.28(-1.27%)
Jul 08, 2009 22.00 22.24 22.00 22.22 12,281 +0.26(+1.18%)
Jul 07, 2009 21.96 21.96 21.96 21.96 1,250 -0.01(-0.05%)
Jul 06, 2009 22.03 22.03 21.97 21.97 1,500 +0.22(+1.02%)
Jul 02, 2009 21.90 21.95 21.73 21.75 4,878 -0.28(-1.27%)
Jul 01, 2009 21.98 22.03 21.91 22.03 4,019 +0.00(+0.00%)
Jun 30, 2009 21.80 22.03 21.80 22.03 1,900 +0.05(+0.25%)
Jun 29, 2009 21.83 22.02 21.83 21.98 3,685 -0.03(-0.12%)
Jun 26, 2009 22.03 22.03 22.00 22.00 2,100 +0.01(+0.06%)
Jun 25, 2009 21.99 21.99 21.99 21.99 2,905 -0.04(-0.18%)
Jun 24, 2009 21.82 22.03 21.80 22.03 1,045 -0.01(-0.05%)
Jun 23, 2009 21.90 22.10 21.80 22.04 1,547 +0.12(+0.56%)
Jun 22, 2009 22.24 22.24 21.92 21.92 11,444 -0.18(-0.82%)
Jun 19, 2009 22.24 22.24 22.10 22.10 2,096 +0.08(+0.37%)
Jun 18, 2009 22.00 22.07 21.95 22.02 6,988 +0.04(+0.17%)
Jun 17, 2009 22.16 22.16 21.83 21.98 16,908 -0.10(-0.43%)
Jun 16, 2009 21.95 22.15 21.89 22.08 3,782 -0.04(-0.17%)
Jun 15, 2009 22.00 22.14 21.84 22.11 20,100 -0.19(-0.84%)
Jun 12, 2009 21.66 22.30 21.66 22.30 5,703 +0.10(+0.47%)
Jun 11, 2009 21.98 22.38 21.68 22.20 6,750 +0.20(+0.89%)
Jun 10, 2009 21.78 22.31 21.78 22.00 6,950 +0.20(+0.92%)
Jun 09, 2009 21.80 21.80 21.80 21.80 700 -0.01(-0.04%)
Jun 08, 2009 21.58 21.81 21.58 21.81 440 -0.09(-0.42%)
Jun 05, 2009 21.90 21.90 21.90 21.90 1,000 -0.07(-0.32%)
Jun 04, 2009 21.65 21.97 21.54 21.97 2,849 +0.28(+1.29%)
Jun 03, 2009 21.50 21.69 21.50 21.69 4,961 +0.00(+0.00%)
Jun 02, 2009 21.70 21.70 21.62 21.69 3,548 +0.09(+0.42%)
Jun 01, 2009 21.55 21.60 21.53 21.60 10,276 -0.03(-0.14%)
May 29, 2009 21.93 21.93 21.63 21.63 4,614 -0.32(-1.46%)
May 28, 2009 21.92 21.96 21.92 21.95 2,050 -0.11(-0.50%)
May 27, 2009 22.04 22.08 22.04 22.06 751 -0.09(-0.42%)
May 26, 2009 21.96 22.25 21.96 22.15 5,637 +0.10(+0.46%)
May 22, 2009 22.10 22.20 21.71 22.05 11,426 -0.00(-0.01%)
May 21, 2009 21.89 22.05 21.89 22.05 3,629 +0.10(+0.43%)
May 20, 2009 21.99 21.99 21.96 21.96 1,055 +0.12(+0.54%)
May 19, 2009 22.00 22.00 21.84 21.84 1,003 -0.18(-0.82%)
May 18, 2009 22.00 22.03 21.90 22.02 6,693 -0.01(-0.05%)
May 15, 2009 21.92 22.03 21.75 22.03 6,056 +0.28(+1.29%)
May 14, 2009 21.83 21.83 21.71 21.75 629 -0.08(-0.37%)
May 13, 2009 21.83 21.83 21.73 21.83 1,438 -0.04(-0.20%)
May 12, 2009 21.78 21.95 21.76 21.87 6,598 +0.00(+0.02%)
May 11, 2009 21.50 21.89 21.47 21.87 4,762 +0.55(+2.58%)
May 08, 2009 21.32 21.32 21.32 21.32 500 -0.23(-1.07%)
May 07, 2009 21.55 21.55 21.55 21.55 625 +0.24(+1.13%)
May 06, 2009 21.57 21.57 21.31 21.31 1,757 -0.28(-1.30%)
May 05, 2009 21.72 21.72 21.30 21.59 4,500 +0.28(+1.31%)
May 04, 2009 21.60 21.61 21.31 21.31 5,017 -0.37(-1.71%)
May 01, 2009 21.46 21.73 21.46 21.68 1,830 -0.12(-0.55%)
Apr 30, 2009 21.80 21.80 21.80 21.80 1,725 +0.00(+0.00%)
Apr 29, 2009 21.69 21.91 21.69 21.80 5,360 +0.14(+0.64%)
Apr 28, 2009 21.67 21.70 21.66 21.66 8,460 -0.02(-0.08%)
Apr 27, 2009 21.73 21.74 21.65 21.68 5,848 -0.01(-0.05%)
Apr 24, 2009 21.77 21.77 21.69 21.69 11,200 -0.05(-0.24%)
Apr 23, 2009 21.54 21.80 21.54 21.74 7,425 -0.05(-0.22%)
Apr 22, 2009 21.75 21.80 21.75 21.79 1,450 +0.29(+1.35%)
Apr 21, 2009 21.85 21.85 21.20 21.50 26,445 +0.50(+2.38%)
Apr 20, 2009 21.28 21.34 21.00 21.00 5,043 -0.20(-0.94%)
Apr 17, 2009 21.17 21.20 21.17 21.20 10,275 +0.08(+0.38%)
Apr 16, 2009 21.05 21.12 21.00 21.12 3,118 +0.17(+0.81%)
Apr 15, 2009 20.95 20.95 20.95 20.95 2,659 +0.20(+0.96%)
Apr 14, 2009 21.05 21.05 20.75 20.75 4,379 -0.11(-0.53%)
Apr 13, 2009 20.42 20.86 19.82 20.86 10,700 -0.09(-0.43%)
Apr 09, 2009 20.73 20.95 20.73 20.95 5,280 +0.20(+0.96%)
Apr 08, 2009 20.75 20.75 20.75 20.75 3,000 +0.05(+0.24%)
Apr 07, 2009 20.96 20.96 20.70 20.70 8,630 -0.13(-0.63%)
Apr 06, 2009 20.70 20.90 20.70 20.83 1,168 +0.04(+0.20%)
Apr 03, 2009 20.96 21.05 20.73 20.79 11,523 +0.04(+0.19%)
Apr 02, 2009 20.92 20.92 20.75 20.75 4,132 +0.00(+0.00%)
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.