Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.05 19.05 18.59 18.72 23,732,656 -0.32(-1.68%)
Mar 30, 2011 19.03 19.18 18.92 19.04 9,660,108 +0.08(+0.45%)
Mar 29, 2011 19.20 19.43 18.75 18.96 15,630,770 -0.18(-0.92%)
Mar 28, 2011 19.07 19.39 19.03 19.13 16,130,130 +0.08(+0.44%)
Mar 25, 2011 19.43 19.43 18.68 19.05 37,679,148 -0.59(-3.02%)
Mar 24, 2011 21.29 21.50 19.46 19.64 57,391,116 -1.12(-5.40%)
Mar 23, 2011 20.41 20.78 20.27 20.76 13,244,650 +0.28(+1.37%)
Mar 22, 2011 20.75 20.85 20.44 20.48 7,583,729 -0.31(-1.50%)
Mar 21, 2011 20.62 20.84 20.59 20.79 7,829,958 +0.24(+1.17%)
Mar 18, 2011 20.32 20.56 20.14 20.55 11,406,313 +0.43(+2.14%)
Mar 17, 2011 20.36 20.36 20.03 20.12 5,371,627 +0.02(+0.10%)
Mar 16, 2011 20.18 20.51 20.10 20.10 10,513,952 -0.10(-0.48%)
Mar 15, 2011 20.27 20.62 20.19 20.20 10,839,752 -0.42(-2.05%)
Mar 14, 2011 20.25 20.64 20.25 20.62 9,340,422 +0.08(+0.38%)
Mar 11, 2011 20.11 20.58 20.04 20.55 8,361,543 +0.40(+1.97%)
Mar 10, 2011 20.23 20.36 20.11 20.15 9,226,460 -0.24(-1.18%)
Mar 09, 2011 20.53 20.66 20.27 20.39 13,134,491 -0.22(-1.08%)
Mar 08, 2011 20.77 20.87 20.40 20.61 11,455,612 -0.12(-0.60%)
Mar 07, 2011 21.24 21.36 20.74 20.74 9,826,353 -0.57(-2.69%)
Mar 04, 2011 21.47 21.65 21.22 21.31 14,848,399 -0.22(-1.03%)
Mar 03, 2011 21.30 21.53 21.07 21.53 7,569,128 +0.38(+1.82%)
Mar 02, 2011 21.09 21.24 20.88 21.15 6,899,766 -0.01(-0.06%)
Mar 01, 2011 21.06 21.26 20.94 21.16 9,034,861 +0.14(+0.68%)
Feb 28, 2011 21.11 21.24 20.96 21.02 6,188,294 -0.08(-0.40%)
Feb 25, 2011 21.01 21.24 20.86 21.10 6,677,428 +0.13(+0.62%)
Feb 24, 2011 21.24 21.47 20.95 20.97 9,067,557 -0.36(-1.68%)
Feb 23, 2011 21.64 21.69 21.21 21.33 9,261,372 -0.27(-1.24%)
Feb 22, 2011 21.69 21.99 21.51 21.60 11,236,785 +0.06(+0.27%)
Feb 18, 2011 21.58 21.94 21.51 21.54 12,934,213 +0.12(+0.55%)
Feb 17, 2011 21.28 21.45 21.09 21.42 11,927,636 +0.12(+0.58%)
Feb 16, 2011 21.41 21.65 21.07 21.30 14,436,564 -0.14(-0.64%)
Feb 15, 2011 21.52 21.56 21.40 21.43 16,158,307 -0.12(-0.54%)
Feb 14, 2011 21.86 21.90 21.52 21.55 12,205,115 -0.35(-1.61%)
Feb 11, 2011 22.10 22.10 21.73 21.90 12,821,095 -0.30(-1.35%)
Feb 10, 2011 22.10 22.24 21.99 22.20 10,361,969 +0.14(+0.62%)
Feb 09, 2011 22.33 22.42 22.03 22.07 12,949,121 -0.33(-1.46%)
Feb 08, 2011 22.86 22.90 22.35 22.39 10,236,446 -0.42(-1.83%)
Feb 07, 2011 23.05 23.11 22.79 22.81 5,501,221 -0.16(-0.71%)
Feb 04, 2011 22.77 23.00 22.62 22.97 9,618,514 +0.14(+0.63%)
Feb 03, 2011 22.64 22.95 22.59 22.83 8,122,974 +0.22(+0.95%)
Feb 02, 2011 22.47 22.82 22.38 22.61 8,072,242 +0.19(+0.84%)
Feb 01, 2011 22.25 22.77 22.24 22.42 11,757,696 +0.26(+1.18%)
Jan 31, 2011 22.17 22.32 21.90 22.16 9,256,061 -0.07(-0.32%)
Jan 28, 2011 22.70 22.74 22.16 22.23 11,068,354 -0.44(-1.95%)
Jan 27, 2011 22.87 22.94 22.66 22.68 7,279,113 -0.13(-0.57%)
Jan 26, 2011 22.90 23.01 22.75 22.81 6,994,702 -0.10(-0.43%)
Jan 25, 2011 23.02 23.08 22.82 22.91 6,343,541 -0.08(-0.37%)
Jan 24, 2011 22.92 23.01 22.78 22.99 7,093,813 +0.10(+0.46%)
Jan 21, 2011 23.13 23.26 22.85 22.89 7,827,272 -0.14(-0.59%)
Jan 20, 2011 22.74 23.07 22.69 23.02 9,970,100 +0.27(+1.20%)
Jan 19, 2011 22.91 22.91 22.59 22.75 8,152,958 -0.15(-0.65%)
Jan 18, 2011 23.21 23.33 22.85 22.90 8,224,800 -0.32(-1.38%)
Jan 14, 2011 23.06 23.28 23.04 23.22 7,525,404 +0.05(+0.23%)
Jan 13, 2011 23.17 23.27 23.13 23.17 8,215,048 -0.08(-0.36%)
Jan 12, 2011 23.40 23.41 23.25 23.25 8,212,655 -0.01(-0.06%)
Jan 11, 2011 23.47 23.55 23.17 23.26 9,785,201 -0.14(-0.61%)
Jan 10, 2011 23.02 23.43 22.96 23.41 9,900,685 +0.35(+1.53%)
Jan 07, 2011 23.27 23.32 22.74 23.06 13,613,499 -0.04(-0.16%)
Jan 06, 2011 23.22 23.32 22.93 23.09 13,999,532 -0.18(-0.76%)
Jan 05, 2011 22.85 23.68 22.58 23.27 28,559,836 +0.42(+1.85%)
Jan 04, 2011 22.85 23.19 22.66 22.85 16,988,700 +0.26(+1.15%)
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.