Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.89 21.02 20.52 20.77 5,005,317 +0.00(+0.02%)
Feb 25, 2011 20.84 20.86 20.64 20.77 4,407,914 +0.09(+0.42%)
Feb 24, 2011 20.64 20.86 20.41 20.68 6,153,035 +0.03(+0.14%)
Feb 23, 2011 21.15 21.22 20.48 20.65 7,838,770 -0.48(-2.29%)
Feb 22, 2011 21.64 21.91 21.10 21.14 5,351,553 -0.68(-3.12%)
Feb 18, 2011 21.68 21.82 21.60 21.82 4,462,005 +0.10(+0.46%)
Feb 17, 2011 21.93 21.98 21.58 21.72 4,058,389 -0.24(-1.08%)
Feb 16, 2011 21.83 22.08 21.75 21.95 5,596,069 +0.18(+0.84%)
Feb 15, 2011 21.73 21.78 21.55 21.77 5,499,839 -0.04(-0.19%)
Feb 14, 2011 21.68 21.90 21.57 21.81 5,675,451 +0.10(+0.46%)
Feb 11, 2011 21.34 21.79 21.18 21.71 6,163,770 +0.43(+2.04%)
Feb 10, 2011 20.94 21.40 20.89 21.28 5,684,604 +0.26(+1.24%)
Feb 09, 2011 21.20 21.20 20.89 21.02 7,553,689 -0.27(-1.26%)
Feb 08, 2011 21.05 21.37 20.96 21.29 7,850,849 +0.21(+1.02%)
Feb 07, 2011 20.92 21.25 20.85 21.07 7,149,673 +0.15(+0.73%)
Feb 04, 2011 20.93 21.06 20.69 20.92 8,310,272 +0.04(+0.19%)
Feb 03, 2011 20.90 20.92 20.55 20.88 13,691,682 -0.07(-0.31%)
Feb 02, 2011 21.49 21.66 20.87 20.94 13,158,285 -0.53(-2.48%)
Feb 01, 2011 22.73 22.74 21.11 21.48 27,645,606 -1.88(-8.04%)
Jan 31, 2011 22.67 23.38 22.67 23.35 6,383,460 +0.69(+3.05%)
Jan 28, 2011 23.51 23.52 22.45 22.66 6,536,248 -0.72(-3.08%)
Jan 27, 2011 23.28 23.52 23.10 23.38 2,601,476 +0.10(+0.43%)
Jan 26, 2011 23.10 23.46 23.00 23.28 4,323,630 +0.20(+0.88%)
Jan 25, 2011 23.19 23.26 22.78 23.08 5,393,537 +0.12(+0.54%)
Jan 24, 2011 22.71 23.17 22.67 22.96 4,069,256 +0.18(+0.78%)
Jan 21, 2011 23.04 23.26 22.74 22.78 4,580,265 -0.04(-0.18%)
Jan 20, 2011 23.07 23.31 22.71 22.82 5,477,974 -0.27(-1.16%)
Jan 19, 2011 23.28 23.34 23.02 23.09 4,037,715 -0.31(-1.33%)
Jan 18, 2011 23.43 23.66 23.24 23.40 5,764,286 +0.09(+0.39%)
Jan 14, 2011 23.20 23.37 23.18 23.31 4,361,029 -0.01(-0.04%)
Jan 13, 2011 23.39 23.52 23.15 23.32 6,911,788 -0.42(-1.76%)
Jan 12, 2011 23.95 23.98 23.65 23.74 4,474,811 -0.02(-0.07%)
Jan 11, 2011 23.79 23.95 23.67 23.75 4,549,788 +0.07(+0.31%)
Jan 10, 2011 23.31 23.75 23.22 23.68 4,815,779 +0.22(+0.95%)
Jan 07, 2011 23.87 23.90 23.17 23.45 6,416,977 -0.31(-1.30%)
Jan 06, 2011 23.81 23.97 23.69 23.76 5,074,415 -0.06(-0.26%)
Jan 05, 2011 23.67 23.98 23.50 23.83 6,367,291 +0.21(+0.88%)
Jan 04, 2011 23.90 23.96 23.24 23.62 6,494,129 -0.29(-1.23%)
Jan 03, 2011 23.99 24.29 23.86 23.91 5,904,885 +0.21(+0.87%)
Dec 31, 2010 23.70 23.78 23.52 23.71 3,141,822 -0.00(-0.02%)
Dec 30, 2010 23.76 23.79 23.63 23.71 1,887,095 -0.06(-0.24%)
Dec 29, 2010 23.72 23.91 23.61 23.77 3,567,961 +0.15(+0.65%)
Dec 28, 2010 23.58 23.71 23.41 23.62 2,611,801 +0.04(+0.16%)
Dec 27, 2010 23.54 23.63 23.32 23.58 2,575,362 -0.03(-0.14%)
Dec 23, 2010 23.54 23.63 23.45 23.61 2,180,061 -0.03(-0.12%)
Dec 22, 2010 23.60 23.69 23.50 23.64 4,116,127 +0.02(+0.08%)
Dec 21, 2010 23.67 23.78 23.53 23.62 4,385,613 +0.17(+0.71%)
Dec 20, 2010 23.42 23.55 23.15 23.45 6,983,527 +0.10(+0.41%)
Dec 17, 2010 23.74 23.75 23.33 23.36 12,236,156 -0.37(-1.55%)
Dec 16, 2010 23.62 23.88 23.53 23.73 6,315,432 +0.10(+0.42%)
Dec 15, 2010 23.54 23.80 23.52 23.63 6,542,899 +0.10(+0.40%)
Dec 14, 2010 23.29 23.63 23.22 23.53 5,331,634 +0.35(+1.51%)
Dec 13, 2010 23.44 23.44 23.09 23.18 8,096,963 -0.14(-0.60%)
Dec 10, 2010 23.21 23.38 23.04 23.32 4,202,582 +0.19(+0.84%)
Dec 09, 2010 23.06 23.15 22.90 23.13 6,316,647 +0.18(+0.79%)
Dec 08, 2010 22.97 23.06 22.83 22.95 6,653,492 -0.01(-0.04%)
Dec 07, 2010 23.24 23.43 22.70 22.96 13,611,312 +0.04(+0.16%)
Dec 06, 2010 23.06 23.16 22.83 22.92 4,331,344 -0.22(-0.94%)
Dec 03, 2010 23.00 23.24 22.83 23.14 5,096,899 +0.02(+0.09%)
Dec 02, 2010 22.96 23.40 22.92 23.12 11,787,494 +0.14(+0.59%)
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.