Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.87 23.23 22.81 22.83 380,299 -0.09(-0.41%)
Mar 30, 2010 22.77 23.05 22.71 22.92 254,987 +0.14(+0.61%)
Mar 29, 2010 22.85 23.01 22.69 22.78 140,908 -0.07(-0.29%)
Mar 26, 2010 22.98 23.23 22.69 22.85 226,459 -0.06(-0.26%)
Mar 25, 2010 23.04 23.14 22.85 22.91 260,923 +0.09(+0.41%)
Mar 24, 2010 23.09 23.14 22.54 22.81 420,068 -0.36(-1.57%)
Mar 23, 2010 22.93 23.27 22.85 23.18 287,481 +0.27(+1.16%)
Mar 22, 2010 22.61 22.97 22.45 22.91 229,510 +0.16(+0.70%)
Mar 19, 2010 22.55 23.01 22.55 22.75 863,537 +0.26(+1.15%)
Mar 18, 2010 22.20 22.57 22.07 22.50 353,232 +0.20(+0.89%)
Mar 17, 2010 22.22 22.30 21.83 22.30 369,551 +0.20(+0.90%)
Mar 16, 2010 22.22 22.33 22.00 22.10 631,814 -0.02(-0.09%)
Mar 15, 2010 22.00 22.15 21.97 22.12 261,279 -0.03(-0.12%)
Mar 12, 2010 22.36 22.44 22.00 22.14 176,302 -0.07(-0.30%)
Mar 11, 2010 22.01 22.25 21.86 22.21 179,193 +0.09(+0.42%)
Mar 10, 2010 22.02 22.18 21.83 22.12 245,567 +0.01(+0.06%)
Mar 09, 2010 22.11 22.28 21.83 22.10 352,104 -0.03(-0.15%)
Mar 08, 2010 22.14 22.34 22.04 22.14 401,546 +0.08(+0.36%)
Mar 05, 2010 21.78 22.12 21.72 22.06 462,298 +0.44(+2.06%)
Mar 04, 2010 20.98 22.04 21.46 21.61 741,694 +0.63(+3.00%)
Mar 03, 2010 21.14 21.14 20.81 20.98 200,878 +0.01(+0.06%)
Mar 02, 2010 21.06 21.16 20.85 20.97 503,053 +0.13(+0.60%)
Mar 01, 2010 19.89 20.94 19.70 20.84 773,515 +0.46(+2.28%)
Feb 26, 2010 20.31 20.42 20.02 20.38 292,586 +0.09(+0.46%)
Feb 25, 2010 20.37 20.40 20.03 20.29 418,945 -0.35(-1.70%)
Feb 24, 2010 20.65 20.79 20.50 20.64 260,249 +0.12(+0.58%)
Feb 23, 2010 20.93 21.06 20.45 20.52 234,288 -0.45(-2.14%)
Feb 22, 2010 21.37 21.45 20.90 20.97 239,280 -0.32(-1.52%)
Feb 19, 2010 21.01 21.56 20.91 21.29 580,352 +0.28(+1.35%)
Feb 18, 2010 20.51 21.01 20.41 21.01 251,315 +0.47(+2.28%)
Feb 17, 2010 20.36 20.58 20.33 20.54 249,080 +0.28(+1.40%)
Feb 16, 2010 19.95 20.28 19.53 20.25 366,716 +0.50(+2.53%)
Feb 12, 2010 19.66 19.75 19.75 19.75 323,469 -0.12(-0.60%)
Feb 11, 2010 19.68 19.95 19.39 19.87 149,470 +0.21(+1.07%)
Feb 10, 2010 19.76 19.87 19.46 19.66 242,091 -0.11(-0.53%)
Feb 09, 2010 19.68 19.89 19.45 19.77 270,734 +0.32(+1.66%)
Feb 08, 2010 19.54 19.75 19.22 19.45 291,064 -0.10(-0.51%)
Feb 05, 2010 19.80 19.81 19.10 19.54 426,803 -0.30(-1.53%)
Feb 04, 2010 20.50 20.50 19.82 19.85 270,761 -0.84(-4.04%)
Feb 03, 2010 20.87 20.93 20.49 20.68 358,045 -0.26(-1.26%)
Feb 02, 2010 20.74 21.10 20.35 20.95 259,902 +0.14(+0.66%)
Feb 01, 2010 20.54 21.18 20.48 20.81 468,743 +0.41(+2.00%)
Jan 29, 2010 20.39 21.09 20.38 20.40 852,386 +0.07(+0.36%)
Jan 28, 2010 20.51 20.77 20.06 20.33 270,518 -0.18(-0.90%)
Jan 27, 2010 20.62 20.89 20.25 20.51 434,674 -0.09(-0.42%)
Jan 26, 2010 20.54 20.85 20.45 20.60 420,256 -0.08(-0.38%)
Jan 25, 2010 21.01 21.02 20.15 20.68 1,358,924 -0.07(-0.32%)
Jan 22, 2010 20.99 21.52 20.63 20.74 782,895 -0.18(-0.85%)
Jan 21, 2010 21.80 22.28 20.85 20.92 590,484 -0.92(-4.19%)
Jan 20, 2010 21.78 22.05 21.39 21.84 567,797 -0.06(-0.27%)
Jan 19, 2010 21.81 22.15 21.68 21.89 485,906 +0.09(+0.39%)
Jan 15, 2010 22.15 21.81 21.81 21.81 399,097 -0.38(-1.69%)
Jan 14, 2010 21.89 22.29 21.85 22.18 452,018 +0.20(+0.93%)
Jan 13, 2010 22.01 22.12 21.66 21.98 492,994 +0.03(+0.15%)
Jan 12, 2010 22.11 22.11 21.45 21.95 555,909 -0.37(-1.65%)
Jan 11, 2010 22.22 22.65 22.12 22.32 716,733 +0.10(+0.44%)
Jan 08, 2010 22.05 22.24 21.49 22.22 573,533 -0.16(-0.71%)
Jan 07, 2010 21.66 22.41 21.59 22.38 752,837 +0.74(+3.44%)
Jan 06, 2010 20.83 22.05 20.78 21.63 1,440,040 +0.91(+4.39%)
Jan 05, 2010 20.60 20.82 20.60 20.72 276,274 +0.14(+0.67%)
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.