Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.52 19.24 18.50 19.09 6,954,346 +0.48(+2.55%)
Mar 30, 2010 18.52 18.72 18.50 18.61 4,429,332 +0.08(+0.43%)
Mar 29, 2010 18.55 18.74 18.39 18.54 2,908,256 +0.02(+0.11%)
Mar 26, 2010 18.70 18.81 18.42 18.51 3,365,634 -0.18(-0.96%)
Mar 25, 2010 19.09 19.13 18.69 18.70 4,697,772 -0.23(-1.22%)
Mar 24, 2010 18.89 19.05 18.81 18.92 3,532,572 -0.08(-0.39%)
Mar 23, 2010 18.92 19.03 18.72 19.00 3,365,202 +0.04(+0.18%)
Mar 22, 2010 18.15 19.08 18.15 18.96 4,152,052 +0.70(+3.80%)
Mar 19, 2010 18.42 18.55 18.11 18.27 4,999,338 -0.06(-0.33%)
Mar 18, 2010 18.48 18.50 18.29 18.33 3,279,094 -0.12(-0.62%)
Mar 17, 2010 18.62 18.71 18.41 18.45 2,572,486 -0.16(-0.83%)
Mar 16, 2010 18.45 18.65 18.39 18.60 2,191,072 +0.17(+0.90%)
Mar 15, 2010 18.40 18.45 18.32 18.43 1,476,700 -0.11(-0.57%)
Mar 12, 2010 18.57 18.77 18.48 18.54 1,406,742 +0.10(+0.52%)
Mar 11, 2010 18.26 18.46 17.84 18.45 5,568,920 +0.09(+0.49%)
Mar 10, 2010 18.55 18.75 18.29 18.36 2,662,964 -0.27(-1.45%)
Mar 09, 2010 18.83 18.88 18.49 18.62 3,114,700 -0.25(-1.32%)
Mar 08, 2010 18.75 18.92 18.75 18.88 5,467,724 +0.05(+0.27%)
Mar 05, 2010 19.25 19.27 18.80 18.83 4,825,456 -0.26(-1.39%)
Mar 04, 2010 19.02 19.30 18.99 19.09 2,692,342 -0.20(-1.04%)
Mar 03, 2010 19.43 19.47 19.25 19.29 4,319,582 -0.04(-0.21%)
Mar 02, 2010 19.17 19.61 19.11 19.33 5,275,788 +0.34(+1.82%)
Mar 01, 2010 18.84 19.00 18.73 18.99 2,416,314 +0.26(+1.36%)
Feb 26, 2010 19.08 19.13 18.68 18.73 2,433,018 -0.28(-1.47%)
Feb 25, 2010 18.73 19.07 18.50 19.01 2,489,882 -0.06(-0.31%)
Feb 24, 2010 18.74 19.25 18.74 19.07 2,378,774 +0.33(+1.79%)
Feb 23, 2010 19.11 19.45 18.62 18.74 3,613,832 -0.39(-2.06%)
Feb 22, 2010 18.79 19.25 18.74 19.13 2,798,710 +0.46(+2.44%)
Feb 19, 2010 18.57 18.77 18.48 18.67 2,360,560 +0.13(+0.73%)
Feb 18, 2010 18.53 18.69 18.45 18.54 2,791,308 -0.05(-0.30%)
Feb 17, 2010 18.62 18.85 18.52 18.59 2,330,122 +0.08(+0.46%)
Feb 16, 2010 18.56 18.61 18.30 18.51 2,194,830 +0.19(+1.04%)
Feb 12, 2010 17.62 18.32 18.32 18.32 7,109,200 +0.49(+2.75%)
Feb 11, 2010 18.42 18.49 17.73 17.83 4,811,278 -0.29(-1.57%)
Feb 10, 2010 17.88 18.30 17.68 18.11 3,087,562 +0.13(+0.72%)
Feb 09, 2010 17.92 18.34 17.75 17.99 5,738,958 +0.31(+1.73%)
Feb 08, 2010 17.45 17.95 17.29 17.68 2,833,352 +0.32(+1.87%)
Feb 05, 2010 17.61 17.66 16.93 17.36 3,925,700 -0.30(-1.73%)
Feb 04, 2010 18.30 18.30 17.66 17.66 1,750,688 -0.86(-4.67%)
Feb 03, 2010 18.00 18.71 18.00 18.52 2,900,124 +0.41(+2.29%)
Feb 02, 2010 17.92 18.23 17.67 18.11 2,000,400 +0.32(+1.77%)
Feb 01, 2010 17.64 17.98 17.58 17.80 2,172,312 +0.25(+1.42%)
Jan 29, 2010 17.23 18.00 17.23 17.55 4,052,342 +0.34(+2.01%)
Jan 28, 2010 17.67 17.76 17.00 17.20 3,061,958 -0.43(-2.44%)
Jan 27, 2010 17.98 18.11 17.18 17.63 3,824,798 -0.49(-2.68%)
Jan 26, 2010 18.46 18.68 18.09 18.11 1,936,092 -0.40(-2.16%)
Jan 25, 2010 18.38 18.95 18.17 18.51 2,195,680 +0.28(+1.54%)
Jan 22, 2010 18.46 18.74 18.17 18.24 2,183,800 -0.18(-1.00%)
Jan 21, 2010 18.66 18.92 18.28 18.42 3,701,342 -0.16(-0.89%)
Jan 20, 2010 18.57 18.65 18.41 18.58 1,999,360 -0.26(-1.35%)
Jan 19, 2010 18.69 18.96 18.53 18.84 2,777,916 +0.17(+0.88%)
Jan 15, 2010 18.99 18.67 18.67 18.67 6,739,200 -0.27(-1.40%)
Jan 14, 2010 17.88 19.04 17.85 18.94 4,483,680 +1.06(+5.93%)
Jan 13, 2010 17.81 18.00 17.70 17.88 3,943,780 +0.12(+0.70%)
Jan 12, 2010 18.12 18.30 17.70 17.75 3,873,016 -0.47(-2.58%)
Jan 11, 2010 18.41 18.52 18.11 18.23 2,885,122 -0.03(-0.16%)
Jan 08, 2010 18.49 18.59 18.20 18.25 2,500,500 -0.34(-1.83%)
Jan 07, 2010 18.25 18.64 18.03 18.59 2,592,118 +0.25(+1.36%)
Jan 06, 2010 17.70 18.39 17.65 18.34 4,170,832 +0.65(+3.67%)
Jan 05, 2010 16.89 17.77 16.86 17.70 2,653,992 +0.81(+4.77%)
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.