Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.39 20.51 20.33 20.35 19,278 -0.13(-0.63%)
Mar 30, 2010 20.55 20.57 20.39 20.48 17,338 +0.00(+0.00%)
Mar 29, 2010 20.41 20.52 20.41 20.48 15,933 +0.18(+0.89%)
Mar 26, 2010 20.37 20.46 20.20 20.30 14,035 -0.01(-0.05%)
Mar 25, 2010 20.58 20.65 20.29 20.31 27,507 -0.14(-0.68%)
Mar 24, 2010 20.50 20.53 20.43 20.45 19,681 -0.14(-0.68%)
Mar 23, 2010 20.47 20.61 20.36 20.59 57,610 +0.20(+0.98%)
Mar 22, 2010 20.01 20.41 19.88 20.39 26,209 +0.30(+1.49%)
Mar 19, 2010 20.34 20.40 20.09 20.09 21,501 -0.20(-0.99%)
Mar 18, 2010 20.36 20.40 20.27 20.29 19,894 -0.13(-0.64%)
Mar 17, 2010 20.35 20.47 20.35 20.42 62,678 +0.13(+0.64%)
Mar 16, 2010 20.13 20.29 20.09 20.29 20,922 +0.22(+1.12%)
Mar 15, 2010 19.92 20.07 19.92 20.07 26,367 -0.06(-0.32%)
Mar 12, 2010 20.18 20.18 20.05 20.13 131,725 +0.05(+0.25%)
Mar 11, 2010 19.97 20.15 19.88 20.08 186,500 +0.06(+0.30%)
Mar 10, 2010 19.93 20.06 19.87 20.02 145,560 +0.10(+0.50%)
Mar 09, 2010 19.77 20.02 19.77 19.92 343,362 +0.07(+0.35%)
Mar 08, 2010 19.86 19.91 19.81 19.85 96,335 -0.01(-0.05%)
Mar 05, 2010 19.63 19.87 19.63 19.86 372,663 +0.35(+1.79%)
Mar 04, 2010 19.55 19.57 19.38 19.51 28,238 +0.01(+0.05%)
Mar 03, 2010 19.53 19.63 19.45 19.50 108,650 +0.00(+0.00%)
Mar 02, 2010 19.47 19.58 19.43 19.50 138,846 +0.08(+0.41%)
Mar 01, 2010 19.05 19.42 19.05 19.42 73,646 +0.40(+2.10%)
Feb 26, 2010 18.95 19.03 18.80 19.02 19,564 +0.12(+0.63%)
Feb 25, 2010 18.51 18.90 18.48 18.90 11,166 +0.10(+0.53%)
Feb 24, 2010 18.76 18.85 18.70 18.80 14,961 +0.18(+0.97%)
Feb 23, 2010 18.84 18.86 18.59 18.62 15,522 -0.29(-1.53%)
Feb 22, 2010 18.99 18.99 18.90 18.91 25,796 -0.02(-0.11%)
Feb 19, 2010 18.84 19.01 18.81 18.93 130,499 +0.05(+0.27%)
Feb 18, 2010 18.71 18.89 18.70 18.88 52,059 +0.19(+1.02%)
Feb 17, 2010 18.64 18.69 18.58 18.69 12,510 +0.17(+0.92%)
Feb 16, 2010 18.27 18.52 18.27 18.52 23,050 +0.37(+2.04%)
Feb 12, 2010 17.91 18.15 18.15 18.15 39,100 +0.05(+0.28%)
Feb 11, 2010 17.80 18.13 17.75 18.10 48,727 +0.30(+1.69%)
Feb 10, 2010 17.85 17.92 17.64 17.80 38,945 -0.04(-0.22%)
Feb 09, 2010 17.77 17.91 17.67 17.84 33,032 +0.29(+1.65%)
Feb 08, 2010 17.61 17.83 17.51 17.55 47,510 +0.00(+0.00%)
Feb 05, 2010 17.64 17.64 17.20 17.55 69,620 +0.07(+0.40%)
Feb 04, 2010 18.04 18.04 17.47 17.48 31,661 -0.71(-3.90%)
Feb 03, 2010 18.21 18.29 18.15 18.19 15,590 -0.10(-0.55%)
Feb 02, 2010 18.07 18.31 17.99 18.29 43,491 +0.28(+1.55%)
Feb 01, 2010 17.67 18.03 17.67 18.01 119,971 +0.39(+2.21%)
Jan 29, 2010 17.93 18.11 17.59 17.62 39,733 -0.32(-1.78%)
Jan 28, 2010 18.28 18.30 17.84 17.94 28,133 -0.25(-1.37%)
Jan 27, 2010 18.09 18.22 17.95 18.19 26,180 +0.02(+0.11%)
Jan 26, 2010 18.13 18.33 18.05 18.17 38,751 -0.01(-0.06%)
Jan 25, 2010 18.26 18.30 18.08 18.18 53,825 +0.09(+0.50%)
Jan 22, 2010 18.54 18.57 18.07 18.09 40,397 -0.50(-2.69%)
Jan 21, 2010 19.02 19.07 18.59 18.59 22,094 -0.39(-2.05%)
Jan 20, 2010 19.03 19.03 18.81 18.98 57,273 -0.22(-1.15%)
Jan 19, 2010 18.94 19.20 18.94 19.20 61,350 +0.24(+1.27%)
Jan 15, 2010 19.15 18.96 18.96 18.96 26,200 -0.25(-1.30%)
Jan 14, 2010 19.12 19.22 19.11 19.21 36,839 +0.02(+0.10%)
Jan 13, 2010 19.05 19.20 18.88 19.19 47,776 +0.23(+1.21%)
Jan 12, 2010 19.12 19.13 18.83 18.96 42,299 -0.32(-1.66%)
Jan 11, 2010 19.28 19.30 19.17 19.28 26,281 +0.05(+0.28%)
Jan 08, 2010 19.00 19.23 18.99 19.23 47,734 +0.14(+0.71%)
Jan 07, 2010 18.99 19.09 18.92 19.09 97,272 +0.05(+0.26%)
Jan 06, 2010 19.02 19.09 19.02 19.04 31,210 -0.01(-0.05%)
Jan 05, 2010 18.97 19.05 18.89 19.05 27,660 +0.12(+0.63%)
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.