Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.93 20.01 19.85 19.88 868,684 -0.03(-0.14%)
Mar 30, 2011 19.89 20.00 19.88 19.90 613,247 +0.08(+0.39%)
Mar 29, 2011 19.59 19.85 19.59 19.83 733,191 +0.23(+1.17%)
Mar 28, 2011 19.63 19.71 19.58 19.60 1,020,655 +0.07(+0.34%)
Mar 25, 2011 19.79 19.82 19.52 19.53 935,483 -0.17(-0.86%)
Mar 24, 2011 19.67 19.76 19.57 19.70 927,556 +0.08(+0.39%)
Mar 23, 2011 19.76 19.76 19.41 19.63 1,069,355 -0.22(-1.10%)
Mar 22, 2011 19.81 19.92 19.75 19.84 1,032,159 +0.04(+0.19%)
Mar 21, 2011 19.78 19.81 19.65 19.81 1,352,033 +0.18(+0.92%)
Mar 18, 2011 19.78 19.78 19.54 19.63 1,883,762 -0.04(-0.19%)
Mar 17, 2011 19.33 19.66 19.31 19.66 1,316,133 +0.39(+2.04%)
Mar 16, 2011 19.06 19.28 18.90 19.27 2,058,656 +0.21(+1.09%)
Mar 15, 2011 19.41 19.17 19.01 19.06 2,798,009 -0.34(-1.78%)
Mar 14, 2011 19.40 19.44 19.24 19.41 785,462 -0.14(-0.70%)
Mar 11, 2011 19.48 19.61 19.39 19.54 972,465 -0.05(-0.23%)
Mar 10, 2011 19.60 19.64 19.40 19.59 1,282,573 -0.09(-0.44%)
Mar 09, 2011 19.68 19.70 19.56 19.67 915,287 +0.11(+0.55%)
Mar 08, 2011 19.40 19.60 19.37 19.57 1,141,987 +0.18(+0.92%)
Mar 07, 2011 19.69 19.73 19.31 19.39 1,533,396 -0.26(-1.32%)
Mar 04, 2011 19.73 19.74 19.60 19.65 1,056,756 -0.04(-0.19%)
Mar 03, 2011 19.72 19.73 19.63 19.69 843,715 +0.06(+0.33%)
Mar 02, 2011 19.67 19.76 19.52 19.62 1,361,065 -0.05(-0.25%)
Mar 01, 2011 19.85 19.96 19.64 19.67 1,323,103 -0.35(-1.75%)
Feb 28, 2011 19.79 20.02 19.77 20.02 975,198 +0.36(+1.81%)
Feb 25, 2011 19.52 19.66 19.49 19.66 750,140 +0.24(+1.25%)
Feb 24, 2011 19.39 19.50 19.37 19.42 1,374,854 +0.06(+0.33%)
Feb 23, 2011 19.43 19.43 19.22 19.36 1,472,727 -0.05(-0.28%)
Feb 22, 2011 19.60 19.65 19.33 19.41 1,493,152 -0.23(-1.15%)
Feb 18, 2011 19.66 19.70 19.53 19.64 1,217,030 +0.05(+0.28%)
Feb 17, 2011 19.59 19.65 19.45 19.58 1,979,028 +0.05(+0.25%)
Feb 16, 2011 19.44 19.57 19.38 19.53 1,598,639 +0.21(+1.06%)
Feb 15, 2011 19.43 19.44 19.24 19.33 1,258,373 -0.10(-0.53%)
Feb 14, 2011 19.62 19.65 19.35 19.43 1,170,950 -0.19(-0.99%)
Feb 11, 2011 19.64 19.72 19.52 19.63 1,254,995 +0.04(+0.19%)
Feb 10, 2011 19.77 19.78 19.55 19.59 1,153,761 -0.25(-1.28%)
Feb 09, 2011 19.87 19.97 19.74 19.84 1,549,290 -0.04(-0.19%)
Feb 08, 2011 19.90 19.97 19.82 19.88 985,614 -0.02(-0.11%)
Feb 07, 2011 19.90 19.94 19.78 19.90 1,150,594 -0.02(-0.08%)
Feb 04, 2011 19.89 19.99 19.74 19.92 1,292,793 +0.07(+0.35%)
Feb 03, 2011 19.79 19.86 19.70 19.85 826,379 +0.08(+0.38%)
Feb 02, 2011 19.86 19.90 19.69 19.77 832,186 -0.08(-0.38%)
Feb 01, 2011 19.78 19.90 19.69 19.85 1,346,358 +0.25(+1.29%)
Jan 31, 2011 19.53 19.63 19.42 19.59 1,012,774 +0.12(+0.64%)
Jan 28, 2011 19.75 19.77 19.37 19.47 1,061,226 -0.30(-1.53%)
Jan 27, 2011 19.60 19.77 19.55 19.77 893,997 +0.18(+0.94%)
Jan 26, 2011 19.34 19.62 19.28 19.59 1,282,136 +0.32(+1.65%)
Jan 25, 2011 19.28 19.37 19.10 19.27 1,734,969 -0.06(-0.31%)
Jan 24, 2011 19.18 19.38 19.15 19.33 711,743 +0.12(+0.62%)
Jan 21, 2011 19.23 19.24 19.15 19.21 1,571,645 +0.09(+0.45%)
Jan 20, 2011 19.09 19.14 18.97 19.12 1,560,322 -0.06(-0.31%)
Jan 19, 2011 19.23 19.26 19.10 19.18 1,041,837 +0.03(+0.17%)
Jan 18, 2011 19.32 19.37 19.14 19.15 2,137,633 -0.13(-0.70%)
Jan 14, 2011 19.16 19.46 19.05 19.29 1,317,320 +0.05(+0.28%)
Jan 13, 2011 19.49 19.50 19.19 19.23 1,367,150 -0.22(-1.11%)
Jan 12, 2011 19.53 19.67 19.40 19.45 1,317,709 -0.02(-0.08%)
Jan 11, 2011 19.31 19.46 19.21 19.46 841,329 +0.25(+1.29%)
Jan 10, 2011 19.25 19.32 19.03 19.22 950,043 -0.15(-0.78%)
Jan 07, 2011 19.45 19.53 19.28 19.37 1,045,774 +0.03(+0.17%)
Jan 06, 2011 19.31 19.36 19.23 19.34 1,026,819 +0.08(+0.39%)
Jan 05, 2011 19.12 19.31 19.05 19.26 629,855 +0.19(+1.02%)
Jan 04, 2011 19.31 19.38 18.99 19.07 1,646,610 -0.32(-1.64%)
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.