Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.12 21.29 21.00 21.12 2,039,130 +0.00(+0.00%)
Mar 30, 2010 21.32 21.35 21.02 21.12 1,944,843 -0.08(-0.39%)
Mar 29, 2010 21.57 21.64 20.86 21.21 3,031,215 -0.23(-1.08%)
Mar 26, 2010 21.73 21.78 21.39 21.44 1,514,913 -0.16(-0.73%)
Mar 25, 2010 22.01 22.09 21.60 21.60 2,078,622 -0.38(-1.73%)
Mar 24, 2010 21.98 22.13 21.85 21.98 1,825,064 -0.16(-0.71%)
Mar 23, 2010 22.03 22.18 21.85 22.14 2,437,211 +0.05(+0.21%)
Mar 22, 2010 21.54 22.18 21.43 22.09 2,533,351 -0.06(-0.29%)
Mar 19, 2010 22.43 22.69 22.14 22.15 1,821,813 -0.35(-1.57%)
Mar 18, 2010 22.32 22.58 22.18 22.51 1,691,038 +0.17(+0.75%)
Mar 17, 2010 22.21 22.41 22.12 22.34 2,521,295 +0.19(+0.84%)
Mar 16, 2010 21.93 22.21 21.88 22.15 2,098,578 +0.22(+1.01%)
Mar 15, 2010 21.84 22.03 21.70 21.93 1,824,401 -0.10(-0.46%)
Mar 12, 2010 22.12 22.27 21.87 22.03 1,640,277 -0.13(-0.59%)
Mar 11, 2010 22.07 22.20 21.93 22.16 1,472,493 -0.02(-0.08%)
Mar 10, 2010 22.33 22.33 21.97 22.18 2,436,321 -0.05(-0.21%)
Mar 09, 2010 22.14 22.41 22.13 22.23 1,685,411 -0.01(-0.04%)
Mar 08, 2010 22.00 22.35 21.93 22.24 2,049,492 +0.26(+1.18%)
Mar 05, 2010 21.57 22.07 21.40 21.98 2,357,381 +0.45(+2.11%)
Mar 04, 2010 21.31 21.52 21.15 21.52 1,540,817 +0.25(+1.18%)
Mar 03, 2010 21.51 21.54 21.24 21.27 1,136,146 -0.10(-0.48%)
Mar 02, 2010 21.37 21.69 21.33 21.37 2,134,638 -0.02(-0.09%)
Mar 01, 2010 20.73 21.42 20.59 21.39 3,379,390 +0.63(+3.04%)
Feb 26, 2010 20.81 20.95 20.71 20.76 2,446,091 -0.08(-0.40%)
Feb 25, 2010 20.27 20.93 20.22 20.85 2,158,640 +0.35(+1.72%)
Feb 24, 2010 20.48 20.66 20.34 20.49 2,274,449 +0.05(+0.23%)
Feb 23, 2010 20.20 20.55 20.19 20.45 3,086,549 +0.16(+0.78%)
Feb 22, 2010 20.51 20.63 20.27 20.29 3,103,259 -0.27(-1.31%)
Feb 19, 2010 19.97 20.60 19.97 20.56 2,222,559 +0.26(+1.28%)
Feb 18, 2010 20.27 20.30 19.93 20.30 1,612,958 +0.06(+0.32%)
Feb 17, 2010 20.18 20.25 19.98 20.23 1,248,360 +0.20(+1.02%)
Feb 16, 2010 20.16 20.22 19.95 20.03 1,469,973 +0.06(+0.28%)
Feb 12, 2010 19.59 19.97 19.97 19.97 2,080,825 +0.00(+0.00%)
Feb 11, 2010 19.73 20.10 19.60 19.97 2,306,951 +0.13(+0.65%)
Feb 10, 2010 20.00 20.05 19.63 19.84 2,606,630 +0.05(+0.23%)
Feb 09, 2010 20.04 20.63 19.76 19.80 4,113,045 +0.18(+0.90%)
Feb 08, 2010 19.59 19.79 19.34 19.62 2,156,797 -0.01(-0.05%)
Feb 05, 2010 19.23 19.67 19.10 19.63 2,788,808 +0.37(+1.93%)
Feb 04, 2010 19.66 19.66 19.20 19.26 2,308,312 -0.25(-1.28%)
Feb 03, 2010 18.74 19.68 18.73 19.51 2,735,755 +0.64(+3.39%)
Feb 02, 2010 18.79 18.96 18.69 18.87 1,049,954 +0.06(+0.30%)
Feb 01, 2010 18.65 18.89 18.62 18.82 1,389,646 +0.19(+1.05%)
Jan 29, 2010 18.88 19.05 18.56 18.62 1,643,510 -0.19(-0.99%)
Jan 28, 2010 18.91 18.99 18.72 18.81 1,087,206 -0.17(-0.88%)
Jan 27, 2010 18.69 19.05 18.69 18.97 2,005,828 +0.19(+0.99%)
Jan 26, 2010 18.80 19.01 18.75 18.79 1,333,243 -0.04(-0.20%)
Jan 25, 2010 19.08 19.12 18.72 18.82 2,894,625 -0.18(-0.93%)
Jan 22, 2010 19.44 19.50 18.92 19.00 2,242,996 -0.38(-1.96%)
Jan 21, 2010 19.99 20.33 19.38 19.38 3,132,582 -0.66(-3.29%)
Jan 20, 2010 19.78 20.05 19.59 20.04 1,914,694 +0.24(+1.22%)
Jan 19, 2010 19.90 19.90 19.60 19.80 1,737,464 +0.02(+0.09%)
Jan 15, 2010 20.14 19.78 19.78 19.78 1,491,064 -0.30(-1.48%)
Jan 14, 2010 20.14 20.17 19.84 20.08 1,715,811 -0.09(-0.46%)
Jan 13, 2010 20.26 20.66 19.87 20.17 2,395,304 +0.71(+3.67%)
Jan 12, 2010 19.61 19.61 19.20 19.46 1,504,923 -0.19(-0.99%)
Jan 11, 2010 19.44 19.67 19.25 19.65 2,096,728 +0.16(+0.81%)
Jan 08, 2010 19.35 19.57 19.27 19.49 1,193,886 +0.12(+0.62%)
Jan 07, 2010 19.21 19.49 19.19 19.37 2,073,110 +0.09(+0.48%)
Jan 06, 2010 19.41 19.51 19.24 19.28 1,665,729 -0.16(-0.81%)
Jan 05, 2010 19.05 19.47 18.95 19.44 2,374,550 +0.42(+2.19%)
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.