Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.51 24.03 23.20 23.55 512,331 -0.06(-0.25%)
Mar 30, 2010 23.10 23.69 23.05 23.61 423,149 +0.62(+2.70%)
Mar 29, 2010 23.05 23.21 22.74 22.99 296,717 +0.10(+0.44%)
Mar 26, 2010 23.22 23.70 22.47 22.89 711,412 -0.28(-1.21%)
Mar 25, 2010 24.59 25.10 23.07 23.17 889,789 -1.08(-4.45%)
Mar 24, 2010 23.30 24.90 23.22 24.25 1,148,169 +0.75(+3.19%)
Mar 23, 2010 22.61 23.73 21.96 23.50 834,403 +0.80(+3.52%)
Mar 22, 2010 22.59 23.02 21.64 22.70 901,783 -0.43(-1.86%)
Mar 19, 2010 24.02 24.23 23.12 23.13 815,465 -0.73(-3.06%)
Mar 18, 2010 24.33 24.48 23.48 23.86 544,754 -0.43(-1.77%)
Mar 17, 2010 24.07 24.57 23.97 24.29 278,024 +0.27(+1.12%)
Mar 16, 2010 23.89 24.11 23.39 24.02 366,017 +0.30(+1.26%)
Mar 15, 2010 23.46 24.59 23.20 23.72 456,295 -0.98(-3.97%)
Mar 12, 2010 25.17 25.17 24.42 24.70 303,336 -0.27(-1.08%)
Mar 11, 2010 24.57 25.04 24.41 24.97 202,813 +0.25(+1.01%)
Mar 10, 2010 24.76 25.19 24.30 24.72 417,827 -0.03(-0.12%)
Mar 09, 2010 24.23 25.20 24.09 24.75 630,159 +0.46(+1.89%)
Mar 08, 2010 24.23 24.50 23.80 24.29 822,204 +0.06(+0.25%)
Mar 05, 2010 23.36 24.24 23.11 24.23 633,293 +0.90(+3.86%)
Mar 04, 2010 23.26 23.65 22.83 23.33 510,543 +0.13(+0.56%)
Mar 03, 2010 23.32 23.52 22.96 23.20 1,017,584 -0.12(-0.51%)
Mar 02, 2010 21.85 23.94 21.60 23.32 2,233,565 +1.78(+8.26%)
Mar 01, 2010 19.30 22.30 19.25 21.54 2,584,650 +2.81(+15.00%)
Feb 26, 2010 18.56 18.94 18.20 18.73 409,153 +0.14(+0.75%)
Feb 25, 2010 17.85 18.70 17.21 18.59 924,003 +0.43(+2.37%)
Feb 24, 2010 19.22 19.22 18.11 18.16 755,478 -1.02(-5.32%)
Feb 23, 2010 20.06 20.06 19.11 19.18 547,222 -0.91(-4.53%)
Feb 22, 2010 20.57 20.62 20.05 20.09 370,916 -0.38(-1.86%)
Feb 19, 2010 20.08 20.65 19.83 20.47 728,339 +0.36(+1.79%)
Feb 18, 2010 19.59 20.30 19.55 20.11 540,479 +0.62(+3.18%)
Feb 17, 2010 19.95 20.49 19.43 19.49 616,844 -0.43(-2.16%)
Feb 16, 2010 19.54 19.96 19.28 19.92 306,542 +0.55(+2.84%)
Feb 12, 2010 19.37 19.37 19.37 0 -0.03(-0.15%)
Feb 11, 2010 19.06 19.52 18.83 19.40 463,547 +0.32(+1.68%)
Feb 10, 2010 19.34 19.58 18.90 19.08 618,110 -0.31(-1.60%)
Feb 09, 2010 19.20 19.75 19.05 19.39 641,204 +0.39(+2.05%)
Feb 08, 2010 20.17 20.17 18.94 19.00 1,415,439 -1.26(-6.22%)
Feb 05, 2010 20.43 20.53 19.67 20.26 836,007 -0.28(-1.36%)
Feb 04, 2010 21.50 21.59 20.47 20.54 641,878 -1.18(-5.43%)
Feb 03, 2010 22.02 22.31 21.39 21.72 430,797 -0.50(-2.25%)
Feb 02, 2010 21.22 22.40 20.85 22.22 794,729 +1.12(+5.31%)
Feb 01, 2010 20.60 21.35 20.45 21.10 848,099 +0.54(+2.63%)
Jan 29, 2010 21.63 21.86 20.31 20.56 900,247 -0.90(-4.19%)
Jan 28, 2010 21.27 21.95 19.97 21.46 908,702 +0.23(+1.08%)
Jan 27, 2010 21.41 21.75 20.79 21.23 304,179 -0.37(-1.71%)
Jan 26, 2010 21.60 22.18 20.97 21.60 398,165 -0.40(-1.82%)
Jan 25, 2010 22.55 23.10 21.68 22.00 887,094 +1.13(+5.41%)
Jan 22, 2010 21.44 21.44 20.63 20.87 546,715 -0.66(-3.07%)
Jan 21, 2010 22.17 22.51 21.40 21.53 876,089 -0.92(-4.10%)
Jan 20, 2010 22.49 22.66 22.25 22.45 1,280,232 -0.16(-0.71%)
Jan 19, 2010 21.65 22.62 21.63 22.61 526,222 +0.95(+4.39%)
Jan 15, 2010 21.66 21.66 21.66 0 -0.12(-0.55%)
Jan 14, 2010 21.33 21.99 21.25 21.78 928,180 +0.16(+0.74%)
Jan 13, 2010 20.09 21.73 20.03 21.62 848,818 +0.91(+4.39%)
Jan 12, 2010 20.23 20.75 20.23 20.71 870,890 +0.34(+1.67%)
Jan 11, 2010 20.56 20.58 20.23 20.37 424,998 -0.13(-0.63%)
Jan 08, 2010 20.38 20.61 20.05 20.50 339,291 +0.03(+0.15%)
Jan 07, 2010 20.63 20.71 20.21 20.47 251,593 -0.24(-1.16%)
Jan 06, 2010 20.57 20.75 20.32 20.71 628,484 +0.01(+0.05%)
Jan 05, 2010 20.59 20.86 20.30 20.70 533,815 +0.01(+0.05%)
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.