Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.78 18.78 18.40 18.43 2,234,809 -0.31(-1.64%)
Mar 30, 2010 18.75 18.82 18.59 18.73 3,064,945 +0.02(+0.13%)
Mar 29, 2010 18.73 18.85 18.65 18.71 3,403,268 +0.21(+1.14%)
Mar 26, 2010 18.42 18.73 18.39 18.50 5,850,310 +0.03(+0.18%)
Mar 25, 2010 18.68 18.77 18.47 18.47 5,236,237 -0.12(-0.65%)
Mar 24, 2010 18.81 18.81 18.43 18.59 6,437,557 -0.23(-1.21%)
Mar 23, 2010 18.83 18.92 18.64 18.81 5,302,463 -0.04(-0.21%)
Mar 22, 2010 18.75 18.87 18.61 18.86 4,804,193 +0.06(+0.34%)
Mar 19, 2010 18.89 19.02 18.24 18.79 6,831,421 +0.04(+0.22%)
Mar 18, 2010 18.73 18.84 18.61 18.75 4,007,089 -0.06(-0.30%)
Mar 17, 2010 18.79 18.90 18.60 18.81 2,526,995 +0.06(+0.30%)
Mar 16, 2010 18.63 19.02 18.60 18.75 6,551,700 +0.16(+0.87%)
Mar 15, 2010 18.47 18.61 18.32 18.59 5,117,440 +0.15(+0.79%)
Mar 12, 2010 18.48 18.55 18.15 18.44 6,062,409 -0.05(-0.26%)
Mar 11, 2010 18.43 18.56 18.35 18.49 6,561,835 -0.06(-0.31%)
Mar 10, 2010 18.36 18.59 18.30 18.55 7,654,569 +0.23(+1.28%)
Mar 09, 2010 18.58 18.63 18.22 18.31 5,932,765 +0.01(+0.04%)
Mar 08, 2010 18.22 18.34 18.04 18.30 5,050,614 +0.07(+0.40%)
Mar 05, 2010 17.94 18.41 17.84 18.23 8,160,614 +0.36(+1.99%)
Mar 04, 2010 17.74 17.88 17.60 17.87 4,489,625 +0.10(+0.55%)
Mar 03, 2010 18.15 18.15 17.70 17.78 5,363,530 -0.28(-1.57%)
Mar 02, 2010 17.91 18.06 17.75 18.06 5,586,842 +0.18(+1.00%)
Mar 01, 2010 17.83 17.88 17.64 17.88 5,135,369 +0.06(+0.36%)
Feb 26, 2010 17.91 17.95 17.70 17.82 4,426,342 -0.07(-0.41%)
Feb 25, 2010 17.58 17.93 17.52 17.89 6,790,562 +0.06(+0.36%)
Feb 24, 2010 17.88 17.88 17.62 17.83 5,492,603 +0.16(+0.92%)
Feb 23, 2010 17.53 17.72 17.46 17.66 9,666,420 +0.18(+1.02%)
Feb 22, 2010 17.75 17.78 17.44 17.49 4,241,190 -0.16(-0.92%)
Feb 19, 2010 17.83 17.83 17.55 17.65 7,431,451 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,708 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,374 +0.25(+1.46%)
Feb 16, 2010 17.20 17.32 17.03 17.22 6,398,919 +0.21(+1.24%)
Feb 12, 2010 16.52 17.01 17.01 17.01 8,512,980 +0.31(+1.84%)
Feb 11, 2010 16.36 16.71 16.05 16.70 6,144,718 +0.28(+1.68%)
Feb 10, 2010 16.65 16.71 16.29 16.42 5,737,357 -0.19(-1.17%)
Feb 09, 2010 16.49 16.72 16.33 16.62 6,415,745 +0.36(+2.24%)
Feb 08, 2010 16.37 16.67 16.22 16.25 6,551,405 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,780 +0.06(+0.35%)
Feb 04, 2010 16.86 16.91 16.22 16.23 6,272,269 -0.72(-4.25%)
Feb 03, 2010 16.76 17.00 16.69 16.95 5,010,845 +0.09(+0.53%)
Feb 02, 2010 16.42 16.88 16.23 16.86 6,592,756 +0.44(+2.66%)
Feb 01, 2010 16.09 16.48 15.81 16.42 7,857,754 +0.45(+2.79%)
Jan 29, 2010 16.57 16.62 15.45 15.98 17,157,000 -0.26(-1.60%)
Jan 28, 2010 16.29 16.51 16.11 16.24 9,979,005 +0.06(+0.40%)
Jan 27, 2010 16.16 16.20 15.95 16.17 4,633,307 +0.09(+0.55%)
Jan 26, 2010 16.12 16.26 16.04 16.08 3,025,933 -0.09(-0.55%)
Jan 25, 2010 16.17 16.44 16.07 16.17 3,799,590 +0.01(+0.05%)
Jan 22, 2010 16.64 16.90 16.16 16.17 6,156,522 -0.51(-3.06%)
Jan 21, 2010 16.81 17.02 16.43 16.68 9,279,460 +0.00(+0.00%)
Jan 20, 2010 16.75 16.77 16.44 16.68 4,512,142 -0.16(-0.96%)
Jan 19, 2010 16.42 16.90 16.33 16.84 5,935,058 +0.41(+2.47%)
Jan 15, 2010 16.70 16.43 16.43 16.43 7,115,932 -0.16(-0.98%)
Jan 14, 2010 16.10 16.64 16.04 16.59 12,968,060 +0.40(+2.45%)
Jan 13, 2010 15.71 16.25 15.65 16.20 10,647,502 +0.52(+3.31%)
Jan 12, 2010 15.95 16.12 15.54 15.68 7,357,441 -0.45(-2.76%)
Jan 11, 2010 16.04 16.19 15.93 16.12 6,393,427 +0.11(+0.66%)
Jan 08, 2010 16.13 16.25 15.99 16.02 4,149,820 -0.19(-1.15%)
Jan 07, 2010 15.96 16.26 15.91 16.21 11,989,003 +0.41(+2.56%)
Jan 06, 2010 15.80 15.87 15.55 15.80 7,774,797 -0.06(-0.41%)
Jan 05, 2010 16.12 16.25 15.66 15.87 6,425,045 -0.33(-2.05%)
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.