Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.93 22.13 21.65 21.77 8,912,394 -0.35(-1.58%)
Mar 30, 2010 21.62 22.27 21.43 22.12 10,228,459 +0.48(+2.22%)
Mar 29, 2010 21.87 21.99 21.60 21.64 5,918,162 -0.08(-0.37%)
Mar 26, 2010 21.60 22.00 21.53 21.72 5,452,454 +0.22(+1.02%)
Mar 25, 2010 21.72 22.10 21.49 21.50 6,482,950 +0.00(+0.00%)
Mar 24, 2010 21.74 21.86 21.37 21.50 6,577,142 -0.37(-1.69%)
Mar 23, 2010 22.11 22.16 21.42 21.87 12,568,554 -0.13(-0.59%)
Mar 22, 2010 20.68 22.05 20.65 22.00 15,856,615 +1.11(+5.31%)
Mar 19, 2010 21.46 21.50 20.81 20.89 10,886,506 -0.50(-2.34%)
Mar 18, 2010 21.52 21.63 21.19 21.39 6,874,901 -0.19(-0.88%)
Mar 17, 2010 21.79 21.82 21.34 21.58 7,045,157 -0.06(-0.28%)
Mar 16, 2010 21.60 21.68 21.41 21.64 5,544,952 +0.08(+0.37%)
Mar 15, 2010 21.48 21.65 21.41 21.56 11,341,466 -0.19(-0.87%)
Mar 12, 2010 21.32 21.80 21.21 21.75 13,393,829 +0.69(+3.28%)
Mar 11, 2010 20.88 21.28 20.81 21.06 7,720,938 +0.08(+0.38%)
Mar 10, 2010 20.66 21.32 20.58 20.98 10,624,000 +0.30(+1.45%)
Mar 09, 2010 20.98 21.06 20.46 20.68 9,294,379 -0.36(-1.71%)
Mar 08, 2010 20.84 21.17 20.62 21.04 13,074,347 +0.59(+2.89%)
Mar 05, 2010 20.03 20.60 19.94 20.45 11,863,110 +0.57(+2.87%)
Mar 04, 2010 20.03 20.53 19.82 19.88 20,924,314 -0.15(-0.75%)
Mar 03, 2010 19.95 20.09 19.81 20.03 12,867,056 +0.03(+0.15%)
Mar 02, 2010 19.96 20.05 19.56 20.00 15,373,259 +0.22(+1.11%)
Mar 01, 2010 19.21 19.96 19.18 19.78 13,500,989 +0.63(+3.29%)
Feb 26, 2010 19.28 19.35 19.03 19.15 11,371,356 -0.13(-0.67%)
Feb 25, 2010 19.14 19.38 19.03 19.28 16,659,687 -0.24(-1.23%)
Feb 24, 2010 18.57 19.55 18.57 19.52 15,246,295 +0.85(+4.55%)
Feb 23, 2010 18.39 18.86 18.28 18.67 14,242,186 +0.20(+1.08%)
Feb 22, 2010 18.61 18.85 18.33 18.47 16,609,710 -0.07(-0.38%)
Feb 19, 2010 18.08 18.62 18.08 18.54 8,311,236 +0.38(+2.09%)
Feb 18, 2010 17.85 18.29 17.67 18.16 9,650,537 +0.23(+1.28%)
Feb 17, 2010 17.84 18.10 17.76 17.93 8,486,886 +0.04(+0.22%)
Feb 16, 2010 17.29 17.92 17.29 17.89 10,002,995 +0.57(+3.29%)
Feb 12, 2010 16.91 17.32 17.32 17.32 8,157,000 +0.19(+1.11%)
Feb 11, 2010 16.68 17.14 16.53 17.13 8,385,016 +0.38(+2.27%)
Feb 10, 2010 16.72 16.90 16.51 16.75 10,031,501 +0.04(+0.24%)
Feb 09, 2010 16.47 16.88 16.32 16.71 9,663,688 +0.22(+1.33%)
Feb 08, 2010 16.47 16.69 16.24 16.49 11,105,931 +0.07(+0.43%)
Feb 05, 2010 16.67 16.72 15.80 16.42 15,113,023 -0.25(-1.50%)
Feb 04, 2010 16.83 17.06 16.41 16.67 25,824,856 +0.43(+2.65%)
Feb 03, 2010 16.01 16.29 15.89 16.24 9,002,476 +0.03(+0.19%)
Feb 02, 2010 15.89 16.32 15.77 16.21 11,490,220 +0.65(+4.18%)
Feb 01, 2010 15.61 15.92 15.34 15.56 21,028,652 -0.37(-2.32%)
Jan 29, 2010 16.12 16.32 15.92 15.93 13,552,513 +0.15(+0.95%)
Jan 28, 2010 15.80 15.96 15.53 15.78 11,597,758 +0.11(+0.70%)
Jan 27, 2010 15.74 15.95 15.46 15.67 9,142,076 -0.15(-0.95%)
Jan 26, 2010 15.54 16.07 15.39 15.82 12,576,863 +0.29(+1.87%)
Jan 25, 2010 15.77 15.87 15.48 15.53 8,914,086 -0.04(-0.26%)
Jan 22, 2010 15.80 16.11 15.46 15.57 14,624,874 -0.17(-1.08%)
Jan 21, 2010 16.48 16.74 15.71 15.74 15,396,318 -0.70(-4.26%)
Jan 20, 2010 16.58 16.65 16.31 16.44 8,339,953 -0.25(-1.50%)
Jan 19, 2010 16.52 16.75 16.52 16.69 6,200,085 +0.14(+0.85%)
Jan 15, 2010 16.51 16.55 16.55 16.55 7,861,400 +0.04(+0.24%)
Jan 14, 2010 16.34 16.56 16.17 16.51 7,264,646 +0.07(+0.43%)
Jan 13, 2010 16.45 16.76 16.39 16.44 11,278,228 +0.07(+0.43%)
Jan 12, 2010 16.41 16.63 16.20 16.37 9,274,424 -0.25(-1.50%)
Jan 11, 2010 17.11 17.11 16.38 16.62 13,099,596 -0.30(-1.77%)
Jan 08, 2010 17.14 17.20 16.85 16.92 13,218,029 -0.57(-3.26%)
Jan 07, 2010 17.54 17.66 16.96 17.49 19,939,504 +0.39(+2.28%)
Jan 06, 2010 16.95 17.29 16.87 17.10 13,240,630 +0.24(+1.42%)
Jan 05, 2010 17.02 17.21 16.79 16.86 9,931,279 -0.20(-1.17%)
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.