Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.15 22.43 22.14 22.40 24,228,088 +0.26(+1.18%)
Feb 25, 2011 22.05 22.19 22.01 22.14 13,046,919 +0.11(+0.50%)
Feb 24, 2011 22.06 22.12 21.91 22.03 20,280,942 -0.04(-0.19%)
Feb 23, 2011 22.37 22.43 22.04 22.07 24,391,462 -0.17(-0.77%)
Feb 22, 2011 22.53 22.56 22.19 22.24 25,818,226 -0.35(-1.55%)
Feb 18, 2011 22.74 22.84 22.56 22.59 24,762,452 -0.17(-0.76%)
Feb 17, 2011 22.67 22.80 22.49 22.77 15,920,228 +0.10(+0.42%)
Feb 16, 2011 22.52 22.83 22.48 22.67 20,484,168 +0.12(+0.52%)
Feb 15, 2011 22.56 22.57 22.46 22.55 24,644,840 -0.02(-0.09%)
Feb 14, 2011 22.68 22.71 22.53 22.57 18,059,626 -0.17(-0.76%)
Feb 11, 2011 22.68 22.79 22.60 22.75 15,537,079 +0.08(+0.36%)
Feb 10, 2011 22.78 22.79 22.62 22.66 15,754,825 -0.10(-0.42%)
Feb 09, 2011 22.86 22.90 22.64 22.76 20,576,142 -0.12(-0.54%)
Feb 08, 2011 22.80 22.90 22.73 22.88 17,264,242 +0.19(+0.82%)
Feb 07, 2011 22.66 22.72 22.52 22.70 21,063,458 +0.08(+0.33%)
Feb 04, 2011 22.62 22.78 22.55 22.62 36,744,296 -0.08(-0.36%)
Feb 03, 2011 22.69 22.76 22.36 22.70 58,507,988 -0.56(-2.39%)
Feb 02, 2011 23.32 23.41 23.11 23.26 20,061,566 -0.12(-0.53%)
Feb 01, 2011 22.93 23.41 22.63 23.39 31,122,210 +0.57(+2.50%)
Jan 31, 2011 22.90 22.90 22.75 22.81 20,582,748 +0.07(+0.30%)
Jan 28, 2011 23.03 23.06 22.70 22.75 23,469,500 -0.12(-0.54%)
Jan 27, 2011 22.94 22.99 22.86 22.87 22,499,958 +0.03(+0.15%)
Jan 26, 2011 22.98 23.20 22.82 22.84 38,048,676 -0.11(-0.48%)
Jan 25, 2011 23.23 23.28 22.90 22.95 47,393,504 -0.30(-1.30%)
Jan 24, 2011 23.38 23.38 23.23 23.25 28,552,590 -0.07(-0.29%)
Jan 21, 2011 23.51 23.54 23.30 23.32 30,218,522 -0.10(-0.44%)
Jan 20, 2011 23.25 23.48 23.19 23.42 31,426,786 +0.10(+0.41%)
Jan 19, 2011 23.47 23.49 23.18 23.32 43,257,532 +0.03(+0.12%)
Jan 18, 2011 23.43 23.59 23.03 23.30 85,744,216 -0.25(-1.05%)
Jan 14, 2011 23.82 23.90 23.47 23.54 60,702,776 -0.32(-1.33%)
Jan 13, 2011 24.48 24.60 23.74 23.86 108,018,760 -1.69(-6.62%)
Jan 12, 2011 25.59 25.61 25.39 25.55 18,739,232 +0.14(+0.54%)
Jan 11, 2011 25.61 25.67 25.24 25.41 14,886,123 -0.17(-0.67%)
Jan 10, 2011 25.63 25.87 25.56 25.59 15,594,969 -0.10(-0.40%)
Jan 07, 2011 25.57 25.69 25.35 25.69 18,542,484 +0.39(+1.53%)
Jan 06, 2011 25.15 25.54 25.15 25.30 17,446,032 +0.16(+0.62%)
Jan 05, 2011 24.79 25.16 24.76 25.15 21,110,774 +0.14(+0.58%)
Jan 04, 2011 24.93 25.04 24.66 25.00 20,247,194 -0.18(-0.71%)
Jan 03, 2011 24.96 25.30 24.75 25.18 28,437,618 +0.39(+1.58%)
Dec 31, 2010 24.73 24.93 24.71 24.79 7,986,286 +0.02(+0.08%)
Dec 30, 2010 24.84 24.90 24.74 24.77 7,434,837 -0.14(-0.55%)
Dec 29, 2010 24.93 25.00 24.88 24.91 7,282,067 +0.01(+0.03%)
Dec 28, 2010 25.02 25.06 24.83 24.90 7,882,810 -0.02(-0.08%)
Dec 27, 2010 24.86 25.00 24.80 24.92 6,309,588 -0.04(-0.17%)
Dec 23, 2010 24.93 25.16 24.91 24.96 10,534,592 +0.05(+0.19%)
Dec 22, 2010 24.92 25.02 24.83 24.91 12,545,899 +0.03(+0.11%)
Dec 21, 2010 25.22 25.24 24.87 24.88 14,480,254 -0.22(-0.88%)
Dec 20, 2010 25.21 25.22 25.02 25.10 15,568,650 +0.01(+0.05%)
Dec 17, 2010 25.20 25.31 24.84 25.09 27,239,096 -0.25(-0.98%)
Dec 16, 2010 25.17 25.37 25.04 25.34 14,538,359 +0.12(+0.49%)
Dec 15, 2010 25.04 25.44 25.04 25.21 22,147,316 +0.08(+0.30%)
Dec 14, 2010 24.90 25.28 24.84 25.14 23,949,626 +0.31(+1.25%)
Dec 13, 2010 24.65 24.92 24.55 24.83 27,355,466 +0.08(+0.31%)
Dec 10, 2010 24.55 24.76 24.42 24.75 17,464,240 +0.22(+0.90%)
Dec 09, 2010 24.42 24.53 24.25 24.53 12,820,184 +0.19(+0.76%)
Dec 08, 2010 24.31 24.44 24.21 24.35 12,430,201 +0.02(+0.08%)
Dec 07, 2010 24.40 24.50 24.25 24.33 26,484,482 +0.08(+0.31%)
Dec 06, 2010 24.28 24.31 24.11 24.25 15,504,734 -0.03(-0.11%)
Dec 03, 2010 24.27 24.29 24.09 24.28 15,760,776 +0.06(+0.23%)
Dec 02, 2010 24.18 24.32 24.08 24.22 54,803,516 +0.31(+1.30%)
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.