Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.82 22.28 21.67 22.26 27,883,226 +0.59(+2.73%)
Jan 28, 2011 21.89 21.93 21.49 21.67 19,594,492 -0.22(-1.01%)
Jan 27, 2011 21.99 22.08 21.77 21.89 18,343,046 -0.04(-0.17%)
Jan 26, 2011 22.03 22.09 21.69 21.93 35,682,192 -0.21(-0.95%)
Jan 25, 2011 22.21 22.25 22.04 22.14 22,034,796 -0.41(-1.81%)
Jan 24, 2011 22.14 22.59 22.14 22.55 15,234,120 +0.22(+0.99%)
Jan 21, 2011 22.52 22.67 22.23 22.33 20,467,954 +0.02(+0.08%)
Jan 20, 2011 22.31 22.45 21.95 22.31 24,614,316 -0.30(-1.31%)
Jan 19, 2011 23.13 23.16 22.47 22.60 22,067,070 -0.48(-2.09%)
Jan 18, 2011 22.95 23.17 22.83 23.09 33,688,444 -0.01(-0.04%)
Jan 14, 2011 22.30 23.21 22.22 23.10 75,058,248 +0.80(+3.60%)
Jan 13, 2011 22.64 22.65 22.26 22.29 29,544,130 -0.07(-0.31%)
Jan 12, 2011 22.19 22.37 22.09 22.36 21,282,444 +0.40(+1.84%)
Jan 11, 2011 21.84 22.08 21.67 21.96 19,678,394 +0.38(+1.74%)
Jan 10, 2011 21.30 21.63 21.18 21.59 23,808,138 -0.02(-0.11%)
Jan 07, 2011 21.57 21.76 21.43 21.61 17,148,658 -0.07(-0.32%)
Jan 06, 2011 22.20 22.21 21.57 21.68 26,776,008 -0.13(-0.58%)
Jan 05, 2011 21.75 21.85 21.60 21.81 25,296,400 +0.11(+0.52%)
Jan 04, 2011 21.73 21.88 21.47 21.69 42,725,348 +0.52(+2.46%)
Jan 03, 2011 21.06 21.47 21.02 21.17 29,288,452 +0.46(+2.22%)
Dec 31, 2010 20.58 20.79 20.50 20.71 9,145,043 +0.13(+0.64%)
Dec 30, 2010 20.52 20.67 20.37 20.58 10,781,949 -0.03(-0.14%)
Dec 29, 2010 20.50 20.68 20.49 20.61 10,977,304 -0.07(-0.36%)
Dec 28, 2010 20.64 20.73 20.63 20.69 6,934,597 +0.07(+0.32%)
Dec 27, 2010 20.62 20.63 20.46 20.62 5,964,281 -0.01(-0.07%)
Dec 23, 2010 20.59 20.69 20.58 20.63 11,495,511 +0.18(+0.89%)
Dec 22, 2010 20.37 20.50 20.26 20.45 8,949,720 +0.03(+0.16%)
Dec 21, 2010 20.53 20.58 20.40 20.42 10,278,093 -0.07(-0.32%)
Dec 20, 2010 20.52 20.52 20.26 20.48 16,207,908 +0.20(+0.99%)
Dec 17, 2010 20.44 20.52 20.24 20.28 13,895,656 -0.23(-1.14%)
Dec 16, 2010 20.58 20.64 20.44 20.52 21,897,492 -0.05(-0.25%)
Dec 15, 2010 20.82 20.98 20.30 20.57 36,113,928 -0.27(-1.31%)
Dec 14, 2010 21.02 21.02 20.66 20.84 36,876,412 +0.47(+2.33%)
Dec 13, 2010 20.39 20.54 20.36 20.37 13,678,191 +0.09(+0.44%)
Dec 10, 2010 20.12 20.33 20.11 20.28 14,110,401 +0.21(+1.05%)
Dec 09, 2010 20.24 20.32 19.96 20.07 17,000,896 -0.23(-1.11%)
Dec 08, 2010 20.44 20.45 20.10 20.29 13,998,081 +0.18(+0.89%)
Dec 07, 2010 20.35 20.40 20.09 20.11 18,034,838 +0.37(+1.85%)
Dec 06, 2010 19.73 20.13 19.72 19.75 21,223,962 +0.29(+1.49%)
Dec 03, 2010 19.44 19.52 19.25 19.46 17,101,508 +0.08(+0.41%)
Dec 02, 2010 19.12 19.42 19.12 19.38 21,806,434 +0.33(+1.72%)
Dec 01, 2010 19.02 19.10 18.83 19.05 18,582,628 +0.29(+1.55%)
Nov 30, 2010 18.66 18.91 18.65 18.76 22,825,884 -0.28(-1.45%)
Nov 29, 2010 18.93 19.07 18.76 19.04 25,543,590 -0.16(-0.83%)
Nov 26, 2010 19.20 19.34 19.13 19.19 7,794,693 -0.25(-1.30%)
Nov 24, 2010 19.32 19.45 19.45 19.45 12,702,246 +0.27(+1.42%)
Nov 23, 2010 19.34 19.37 19.09 19.18 20,335,484 -0.35(-1.80%)
Nov 22, 2010 19.44 19.60 19.23 19.53 13,971,390 -0.18(-0.93%)
Nov 19, 2010 19.54 19.71 19.38 19.71 11,639,885 -0.08(-0.43%)
Nov 18, 2010 19.76 19.87 19.69 19.79 12,008,940 +0.29(+1.47%)
Nov 17, 2010 19.41 19.65 19.39 19.51 14,111,657 -0.08(-0.43%)
Nov 16, 2010 19.93 19.93 19.38 19.59 21,608,052 -0.82(-4.00%)
Nov 15, 2010 20.45 20.47 20.17 20.41 14,309,764 +0.25(+1.24%)
Nov 12, 2010 20.33 20.47 20.08 20.16 14,010,468 -0.32(-1.58%)
Nov 11, 2010 20.30 20.55 20.29 20.48 16,692,850 +0.07(+0.34%)
Nov 10, 2010 20.28 20.42 20.02 20.41 24,973,746 +0.25(+1.23%)
Nov 09, 2010 20.73 20.81 20.11 20.17 35,128,756 -0.06(-0.30%)
Nov 08, 2010 20.24 20.33 20.12 20.23 20,262,800 -0.31(-1.51%)
Nov 05, 2010 20.43 20.62 20.32 20.54 19,417,958 -0.06(-0.27%)
Nov 04, 2010 20.24 20.61 20.15 20.59 34,729,012 +0.72(+3.63%)
Nov 03, 2010 19.98 20.04 19.65 19.87 34,530,764 +0.45(+2.29%)
Nov 02, 2010 19.36 19.55 19.30 19.42 21,827,734 +0.30(+1.59%)
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.