Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.02 19.34 18.79 18.79 260,738 -0.35(-1.82%)
Mar 30, 2010 19.27 19.28 18.79 19.14 432,804 -0.04(-0.22%)
Mar 29, 2010 19.17 19.31 19.09 19.18 199,957 +0.12(+0.61%)
Mar 26, 2010 19.14 19.36 18.98 19.07 358,602 -0.11(-0.56%)
Mar 25, 2010 19.34 19.57 19.14 19.18 433,978 -0.13(-0.69%)
Mar 24, 2010 19.54 19.65 19.26 19.31 204,604 -0.35(-1.77%)
Mar 23, 2010 19.46 19.67 19.31 19.66 314,321 +0.23(+1.20%)
Mar 22, 2010 18.89 19.42 18.89 19.42 375,286 +0.41(+2.14%)
Mar 19, 2010 18.96 19.23 18.83 19.02 592,998 +0.17(+0.88%)
Mar 18, 2010 18.89 19.01 18.77 18.85 167,480 +0.00(+0.00%)
Mar 17, 2010 18.92 18.97 18.79 18.85 273,174 -0.09(-0.48%)
Mar 16, 2010 18.42 18.94 18.35 18.94 303,669 +0.56(+3.07%)
Mar 15, 2010 18.32 18.44 18.20 18.38 278,745 +0.05(+0.27%)
Mar 12, 2010 18.44 18.44 18.12 18.33 284,965 +0.03(+0.14%)
Mar 11, 2010 18.21 18.43 18.15 18.30 220,466 -0.07(-0.36%)
Mar 10, 2010 18.16 18.45 18.16 18.37 645,402 +0.18(+1.00%)
Mar 09, 2010 17.81 18.29 17.81 18.19 773,861 +0.30(+1.67%)
Mar 08, 2010 17.89 18.20 17.85 17.89 479,434 +0.06(+0.33%)
Mar 05, 2010 17.35 17.86 17.22 17.83 487,339 +0.56(+3.22%)
Mar 04, 2010 17.27 17.32 17.04 17.27 139,217 +0.06(+0.34%)
Mar 03, 2010 16.99 17.40 16.95 17.22 298,986 +0.31(+1.80%)
Mar 02, 2010 16.77 16.94 16.66 16.91 251,372 +0.21(+1.28%)
Mar 01, 2010 16.61 16.88 16.44 16.70 456,667 +0.21(+1.30%)
Feb 26, 2010 16.81 16.81 16.46 16.48 232,730 -0.37(-2.20%)
Feb 25, 2010 16.59 16.87 16.59 16.85 404,461 +0.07(+0.44%)
Feb 24, 2010 16.83 16.89 16.67 16.78 409,651 +0.02(+0.10%)
Feb 23, 2010 17.07 17.07 16.71 16.76 489,920 -0.32(-1.88%)
Feb 22, 2010 17.04 17.19 16.85 17.09 526,853 +0.04(+0.24%)
Feb 19, 2010 16.89 17.06 16.66 17.04 656,771 +0.07(+0.39%)
Feb 18, 2010 17.19 17.19 16.46 16.98 950,121 -0.34(-1.95%)
Feb 17, 2010 17.50 17.72 17.18 17.32 735,465 -0.12(-0.66%)
Feb 16, 2010 17.04 17.51 16.96 17.43 668,146 +0.44(+2.57%)
Feb 12, 2010 16.39 16.99 16.99 16.99 635,177 +0.50(+3.05%)
Feb 11, 2010 16.05 16.66 16.05 16.49 550,934 +0.35(+2.15%)
Feb 10, 2010 16.10 16.35 15.94 16.14 616,577 +0.06(+0.36%)
Feb 09, 2010 15.67 16.84 15.67 16.09 1,360,392 +0.76(+4.95%)
Feb 08, 2010 15.23 15.47 15.19 15.33 284,861 +0.12(+0.81%)
Feb 05, 2010 15.29 15.29 14.99 15.20 451,393 -0.03(-0.22%)
Feb 04, 2010 15.56 15.56 15.22 15.24 418,362 -0.40(-2.53%)
Feb 03, 2010 15.44 15.67 15.26 15.63 333,579 +0.08(+0.53%)
Feb 02, 2010 15.56 15.75 15.48 15.55 345,988 -0.04(-0.26%)
Feb 01, 2010 15.19 15.62 15.15 15.59 374,666 +0.45(+2.94%)
Jan 29, 2010 15.60 15.79 15.11 15.15 511,383 -0.41(-2.65%)
Jan 28, 2010 15.66 15.75 15.30 15.56 266,993 -0.12(-0.74%)
Jan 27, 2010 15.53 15.67 15.44 15.67 240,965 +0.08(+0.53%)
Jan 26, 2010 15.72 15.92 15.59 15.59 311,685 -0.17(-1.10%)
Jan 25, 2010 15.98 16.01 15.66 15.77 359,327 -0.09(-0.57%)
Jan 22, 2010 16.09 16.24 15.77 15.86 453,218 -0.23(-1.44%)
Jan 21, 2010 16.15 16.34 16.05 16.09 543,881 +0.01(+0.05%)
Jan 20, 2010 16.17 16.28 15.94 16.08 286,182 -0.21(-1.27%)
Jan 19, 2010 15.53 16.47 15.53 16.28 982,608 +0.39(+2.44%)
Jan 15, 2010 15.79 15.90 15.90 15.90 905,127 +0.16(+1.05%)
Jan 14, 2010 15.53 15.77 15.44 15.73 378,602 +0.11(+0.69%)
Jan 13, 2010 15.29 15.70 15.22 15.62 415,437 +0.40(+2.60%)
Jan 12, 2010 15.12 15.32 15.07 15.23 502,563 -0.04(-0.27%)
Jan 11, 2010 15.43 15.50 15.01 15.27 483,783 -0.12(-0.75%)
Jan 08, 2010 15.43 15.52 15.33 15.39 475,740 -0.12(-0.75%)
Jan 07, 2010 15.54 15.73 15.26 15.50 402,044 -0.10(-0.63%)
Jan 06, 2010 15.30 15.91 15.30 15.60 1,015,664 -0.52(-3.22%)
Jan 05, 2010 15.91 16.18 15.87 16.12 915,031 +0.17(+1.03%)
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.