Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.33 25.49 25.14 25.38 1,181,652 +0.22(+0.89%)
Feb 25, 2011 25.48 25.68 24.92 25.15 2,213,704 -0.31(-1.23%)
Feb 24, 2011 25.07 25.76 25.07 25.47 1,529,108 +0.34(+1.36%)
Feb 23, 2011 25.40 25.66 24.89 25.13 4,315,341 -0.46(-1.79%)
Feb 22, 2011 26.00 26.11 25.29 25.58 1,549,651 -0.69(-2.63%)
Feb 18, 2011 26.39 26.50 26.10 26.28 1,759,492 -0.24(-0.91%)
Feb 17, 2011 26.62 26.87 25.96 26.52 4,188,239 -0.11(-0.40%)
Feb 16, 2011 26.34 28.19 26.29 26.63 16,326,673 +2.43(+10.06%)
Feb 15, 2011 24.04 24.28 23.99 24.19 4,103,925 +0.07(+0.30%)
Feb 14, 2011 24.59 24.60 23.94 24.12 3,461,255 -0.35(-1.43%)
Feb 11, 2011 24.78 24.92 24.43 24.47 1,521,447 -0.37(-1.48%)
Feb 10, 2011 24.98 25.21 24.74 24.84 628,641 -0.23(-0.93%)
Feb 09, 2011 25.15 25.38 25.00 25.07 1,009,316 -0.08(-0.32%)
Feb 08, 2011 25.16 25.35 24.74 25.15 5,574,656 +0.09(+0.36%)
Feb 07, 2011 24.85 25.12 24.55 25.06 1,655,380 +0.39(+1.57%)
Feb 04, 2011 24.79 24.87 24.45 24.68 1,124,499 +0.02(+0.07%)
Feb 03, 2011 24.91 25.13 24.44 24.66 1,510,535 -0.16(-0.65%)
Feb 02, 2011 25.27 25.49 24.70 24.82 6,346,556 -1.10(-4.23%)
Feb 01, 2011 25.14 26.21 24.99 25.92 2,233,978 +0.93(+3.74%)
Jan 31, 2011 25.47 25.53 24.91 24.98 1,644,057 -0.53(-2.08%)
Jan 28, 2011 25.76 25.90 25.43 25.51 1,013,607 -0.24(-0.94%)
Jan 27, 2011 25.77 25.96 25.63 25.76 975,587 -0.07(-0.28%)
Jan 26, 2011 25.90 26.05 25.60 25.83 5,353,471 +0.04(+0.17%)
Jan 25, 2011 25.92 26.14 25.34 25.78 2,464,148 -0.27(-1.03%)
Jan 24, 2011 26.48 26.49 26.03 26.05 1,863,767 -0.37(-1.39%)
Jan 21, 2011 26.64 26.70 26.25 26.42 7,915,955 -0.06(-0.24%)
Jan 20, 2011 26.34 26.70 26.16 26.48 1,175,357 +0.13(+0.51%)
Jan 19, 2011 27.02 27.08 26.20 26.35 2,548,146 -0.60(-2.23%)
Jan 18, 2011 26.42 27.10 26.41 26.95 1,893,743 +0.49(+1.83%)
Jan 14, 2011 25.94 26.54 25.85 26.46 2,270,930 +0.68(+2.65%)
Jan 13, 2011 26.50 26.52 25.68 25.78 1,636,457 -0.68(-2.58%)
Jan 12, 2011 26.60 26.73 26.38 26.46 786,656 -0.12(-0.44%)
Jan 11, 2011 26.94 27.00 26.47 26.58 1,049,723 -0.37(-1.37%)
Jan 10, 2011 26.82 27.22 26.72 26.95 1,078,868 +0.15(+0.57%)
Jan 07, 2011 27.13 27.39 26.59 26.80 1,878,539 +0.03(+0.10%)
Jan 06, 2011 26.72 26.83 26.31 26.77 2,529,176 -0.27(-1.00%)
Jan 05, 2011 26.90 27.12 26.06 27.04 3,151,544 -0.40(-1.44%)
Jan 04, 2011 27.71 27.84 27.16 27.44 1,427,816 -0.12(-0.42%)
Jan 03, 2011 27.85 27.85 27.44 27.55 891,034 +0.00(+0.00%)
Dec 31, 2010 27.50 27.70 27.26 27.55 637,101 +0.08(+0.29%)
Dec 30, 2010 27.62 27.75 27.23 27.47 3,270,759 -0.19(-0.68%)
Dec 29, 2010 27.56 27.70 27.42 27.66 489,343 +0.15(+0.56%)
Dec 28, 2010 27.64 27.65 27.20 27.51 969,311 -0.01(-0.03%)
Dec 27, 2010 27.70 27.83 27.48 27.52 380,526 -0.16(-0.58%)
Dec 23, 2010 28.03 28.07 27.53 27.68 651,043 -0.25(-0.90%)
Dec 22, 2010 28.19 28.29 27.88 27.93 751,066 -0.19(-0.67%)
Dec 21, 2010 28.03 28.23 27.86 28.12 911,459 +0.28(+1.00%)
Dec 20, 2010 27.74 28.06 27.64 27.84 1,282,016 +0.30(+1.08%)
Dec 17, 2010 27.60 27.66 27.48 27.54 1,416,364 -0.04(-0.13%)
Dec 16, 2010 27.53 27.77 27.40 27.58 1,656,585 +0.17(+0.62%)
Dec 15, 2010 27.32 27.70 27.21 27.41 1,300,834 +0.01(+0.03%)
Dec 14, 2010 27.80 27.85 27.21 27.40 2,378,676 -0.45(-1.61%)
Dec 13, 2010 28.04 28.05 27.77 27.85 1,492,260 -0.06(-0.23%)
Dec 10, 2010 27.70 28.15 27.70 27.91 1,626,036 +0.22(+0.78%)
Dec 09, 2010 27.86 28.31 27.64 27.70 12,837,840 -0.01(-0.03%)
Dec 08, 2010 28.29 28.48 27.58 27.70 2,006,008 -0.68(-2.40%)
Dec 07, 2010 28.31 28.57 28.10 28.39 2,878,614 +0.02(+0.06%)
Dec 06, 2010 28.67 28.75 27.47 28.37 4,922,728 -1.66(-5.53%)
Dec 03, 2010 28.54 30.26 28.36 30.03 2,873,205 +1.35(+4.70%)
Dec 02, 2010 29.15 29.18 28.65 28.68 1,902,732 -0.34(-1.18%)
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.