Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.11 20.25 19.97 20.20 2,427,416 +0.05(+0.23%)
Mar 30, 2011 20.15 20.46 20.06 20.15 1,738,880 -0.07(-0.35%)
Mar 29, 2011 19.92 20.22 19.73 20.22 1,803,898 +0.24(+1.18%)
Mar 28, 2011 20.23 20.41 19.96 19.99 1,927,492 -0.20(-0.98%)
Mar 25, 2011 20.18 20.29 20.06 20.18 2,595,042 +0.05(+0.23%)
Mar 24, 2011 19.70 20.20 19.54 20.14 3,151,801 +0.61(+3.11%)
Mar 23, 2011 19.48 19.60 19.30 19.53 3,900,453 +0.03(+0.16%)
Mar 22, 2011 19.54 19.69 19.37 19.50 1,988,439 -0.12(-0.60%)
Mar 21, 2011 19.73 19.79 19.28 19.62 2,898,882 +0.53(+2.77%)
Mar 18, 2011 19.23 19.37 18.92 19.09 6,306,154 +0.17(+0.88%)
Mar 17, 2011 19.01 19.08 18.78 18.92 4,248,104 +0.25(+1.35%)
Mar 16, 2011 19.42 19.49 18.64 18.67 9,172,051 -0.86(-4.40%)
Mar 15, 2011 19.52 19.75 19.17 19.53 5,120,612 -0.58(-2.90%)
Mar 14, 2011 19.98 20.25 19.88 20.11 2,412,510 -0.06(-0.27%)
Mar 11, 2011 19.99 20.32 19.92 20.17 2,623,133 +0.09(+0.47%)
Mar 10, 2011 20.03 20.30 19.75 20.07 4,101,989 -0.25(-1.24%)
Mar 09, 2011 21.08 21.08 20.22 20.33 4,177,177 -0.81(-3.85%)
Mar 08, 2011 21.13 21.41 20.76 21.14 2,575,420 +0.04(+0.19%)
Mar 07, 2011 21.82 21.94 20.70 21.10 5,427,311 -0.61(-2.80%)
Mar 04, 2011 21.90 21.97 21.48 21.71 4,490,855 -0.18(-0.83%)
Mar 03, 2011 21.55 22.12 21.52 21.89 5,735,256 +0.59(+2.78%)
Mar 02, 2011 21.10 21.57 21.06 21.30 4,598,526 +0.17(+0.82%)
Mar 01, 2011 21.83 21.87 21.08 21.12 3,696,514 -0.64(-2.94%)
Feb 28, 2011 21.84 22.04 21.38 21.76 3,247,093 -0.04(-0.18%)
Feb 25, 2011 21.19 21.87 21.19 21.80 2,678,312 +0.71(+3.37%)
Feb 24, 2011 21.01 21.29 20.80 21.09 3,368,727 +0.13(+0.64%)
Feb 23, 2011 21.43 21.43 20.63 20.96 4,658,776 -0.48(-2.25%)
Feb 22, 2011 21.96 22.20 21.39 21.44 3,827,332 -0.73(-3.31%)
Feb 18, 2011 21.75 22.18 21.73 22.17 4,704,475 +0.47(+2.14%)
Feb 17, 2011 21.71 21.96 21.64 21.71 3,307,563 -0.18(-0.83%)
Feb 16, 2011 22.12 22.16 21.71 21.89 3,338,345 -0.21(-0.93%)
Feb 15, 2011 22.06 22.21 21.75 22.09 4,415,861 +0.00(+0.00%)
Feb 14, 2011 21.17 22.44 21.17 22.09 9,988,679 +1.07(+5.11%)
Feb 11, 2011 20.63 21.11 20.53 21.02 3,948,678 +0.32(+1.52%)
Feb 10, 2011 20.31 20.73 20.19 20.70 3,947,472 +0.21(+1.04%)
Feb 09, 2011 20.44 20.55 20.27 20.49 2,970,709 +0.02(+0.12%)
Feb 08, 2011 20.59 20.62 20.37 20.47 5,104,361 -0.16(-0.78%)
Feb 07, 2011 20.69 20.80 20.54 20.63 3,867,573 +0.00(+0.02%)
Feb 04, 2011 20.55 20.78 20.49 20.63 3,857,287 +0.10(+0.50%)
Feb 03, 2011 20.59 20.72 20.36 20.52 3,007,177 -0.17(-0.84%)
Feb 02, 2011 20.53 20.80 20.50 20.70 3,993,998 +0.05(+0.23%)
Feb 01, 2011 20.52 20.74 20.39 20.65 4,944,442 +0.28(+1.36%)
Jan 31, 2011 20.46 20.53 20.28 20.37 3,753,291 -0.02(-0.08%)
Jan 28, 2011 20.96 21.00 20.07 20.39 5,571,392 -0.51(-2.45%)
Jan 27, 2011 20.93 21.04 20.76 20.90 4,309,180 -0.01(-0.04%)
Jan 26, 2011 20.88 20.93 20.63 20.91 4,112,333 +0.06(+0.30%)
Jan 25, 2011 21.11 21.14 20.82 20.85 5,566,991 -0.44(-2.08%)
Jan 24, 2011 20.90 21.29 20.44 21.29 4,813,814 +0.67(+3.25%)
Jan 21, 2011 21.28 22.20 20.56 20.62 12,732,433 +0.42(+2.07%)
Jan 20, 2011 20.44 20.44 19.87 20.20 8,170,913 -0.26(-1.27%)
Jan 19, 2011 20.48 20.67 20.37 20.46 3,981,493 -0.30(-1.44%)
Jan 18, 2011 20.51 20.77 20.44 20.76 4,590,955 +0.25(+1.23%)
Jan 14, 2011 20.23 20.59 20.20 20.51 4,007,653 +0.21(+1.05%)
Jan 13, 2011 20.08 20.39 20.00 20.29 5,115,824 +0.28(+1.38%)
Jan 12, 2011 20.01 20.02 19.67 20.02 4,511,333 +0.13(+0.63%)
Jan 11, 2011 19.67 20.34 19.49 19.89 6,910,720 +0.28(+1.45%)
Jan 10, 2011 18.80 19.69 18.65 19.61 6,068,424 +0.68(+3.58%)
Jan 07, 2011 19.07 19.19 18.68 18.93 2,499,384 -0.09(-0.46%)
Jan 06, 2011 18.72 19.09 18.72 19.02 3,844,017 +0.26(+1.37%)
Jan 05, 2011 18.51 18.83 18.35 18.76 2,970,513 +0.15(+0.83%)
Jan 04, 2011 18.63 18.80 18.53 18.61 2,917,128 -0.04(-0.21%)
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.