Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.34 24.57 24.28 24.57 8,232,566 +0.33(+1.38%)
Feb 25, 2011 24.27 24.29 24.17 24.24 8,188,061 -0.01(-0.06%)
Feb 24, 2011 24.19 24.34 24.15 24.25 7,843,646 +0.05(+0.21%)
Feb 23, 2011 24.44 24.49 24.18 24.20 8,335,749 -0.28(-1.13%)
Feb 22, 2011 24.39 24.60 24.32 24.48 11,012,375 -0.12(-0.49%)
Feb 18, 2011 24.74 24.79 24.56 24.60 10,236,490 -0.18(-0.75%)
Feb 17, 2011 24.55 24.83 24.54 24.79 5,891,741 +0.14(+0.58%)
Feb 16, 2011 24.51 24.65 24.42 24.64 8,025,181 +0.14(+0.55%)
Feb 15, 2011 24.57 24.58 24.49 24.51 8,640,691 -0.06(-0.26%)
Feb 14, 2011 24.58 24.64 24.52 24.57 10,151,569 +0.03(+0.12%)
Feb 11, 2011 24.88 24.88 24.53 24.54 12,805,295 -0.43(-1.74%)
Feb 10, 2011 25.03 25.13 24.91 24.98 10,139,162 -0.11(-0.45%)
Feb 09, 2011 25.13 25.10 24.94 25.09 9,150,659 -0.04(-0.17%)
Feb 08, 2011 25.15 25.19 25.07 25.13 10,989,989 +0.03(+0.11%)
Feb 07, 2011 24.96 25.15 24.90 25.10 30,246,344 +0.19(+0.76%)
Feb 04, 2011 25.01 25.01 24.82 24.91 28,300,752 +0.11(+0.45%)
Feb 03, 2011 24.77 25.00 24.75 24.80 28,551,086 -0.04(-0.14%)
Feb 02, 2011 24.67 24.90 24.61 24.84 9,634,851 +0.15(+0.60%)
Feb 01, 2011 24.42 24.70 24.37 24.69 8,887,868 +0.31(+1.27%)
Jan 31, 2011 24.43 24.49 24.35 24.38 8,134,659 +0.00(+0.00%)
Jan 28, 2011 24.85 24.95 24.37 24.38 25,074,508 -0.49(-1.97%)
Jan 27, 2011 24.55 24.97 24.52 24.87 13,912,294 +0.36(+1.49%)
Jan 26, 2011 24.44 24.56 24.34 24.51 9,437,739 +0.15(+0.63%)
Jan 25, 2011 24.39 24.44 24.23 24.35 9,830,568 -0.04(-0.14%)
Jan 24, 2011 24.30 24.44 24.30 24.39 17,488,632 +0.01(+0.06%)
Jan 21, 2011 24.49 24.53 24.37 24.37 8,015,039 +0.01(+0.03%)
Jan 20, 2011 24.26 24.37 24.19 24.37 9,841,328 +0.07(+0.29%)
Jan 19, 2011 24.33 24.44 24.26 24.30 9,514,834 -0.10(-0.40%)
Jan 18, 2011 24.49 24.61 24.37 24.39 8,945,905 -0.08(-0.34%)
Jan 14, 2011 24.46 24.55 24.28 24.48 7,122,737 +0.01(+0.03%)
Jan 13, 2011 24.59 24.60 24.39 24.47 6,015,254 -0.09(-0.37%)
Jan 12, 2011 24.58 24.61 24.42 24.56 16,649,904 +0.08(+0.34%)
Jan 11, 2011 24.21 24.50 24.20 24.48 16,610,495 +0.29(+1.22%)
Jan 10, 2011 24.40 24.47 24.17 24.18 12,561,093 -0.29(-1.17%)
Jan 07, 2011 24.50 24.57 24.41 24.47 11,932,104 -0.02(-0.06%)
Jan 06, 2011 24.43 24.54 24.40 24.49 8,612,456 +0.10(+0.41%)
Jan 05, 2011 24.54 24.58 24.39 24.39 16,558,171 -0.18(-0.71%)
Jan 04, 2011 24.56 24.61 24.51 24.56 11,022,714 +0.02(+0.09%)
Jan 03, 2011 24.66 24.73 24.54 24.54 10,683,604 -0.03(-0.11%)
Dec 31, 2010 24.51 24.66 24.46 24.57 4,249,230 +0.01(+0.06%)
Dec 30, 2010 24.61 24.75 24.52 24.56 4,529,941 -0.09(-0.37%)
Dec 29, 2010 24.61 24.80 24.58 24.65 4,532,761 +0.07(+0.29%)
Dec 28, 2010 24.68 24.68 24.55 24.58 3,733,295 -0.01(-0.06%)
Dec 27, 2010 24.63 24.70 24.54 24.59 2,856,185 -0.11(-0.45%)
Dec 23, 2010 24.70 24.82 24.68 24.70 4,155,075 +0.02(+0.09%)
Dec 22, 2010 24.64 24.71 24.51 24.68 4,059,712 +0.04(+0.17%)
Dec 21, 2010 24.68 24.77 24.58 24.64 5,411,972 +0.07(+0.29%)
Dec 20, 2010 24.58 24.72 24.53 24.57 6,576,005 +0.02(+0.09%)
Dec 17, 2010 24.64 24.65 24.40 24.55 12,114,763 -0.12(-0.48%)
Dec 16, 2010 24.61 24.72 24.47 24.67 6,601,424 +0.04(+0.14%)
Dec 15, 2010 24.51 24.75 24.51 24.63 12,823,308 +0.03(+0.11%)
Dec 14, 2010 24.61 24.68 24.49 24.61 15,269,140 +0.08(+0.34%)
Dec 13, 2010 24.59 24.68 24.49 24.52 12,213,035 -0.01(-0.03%)
Dec 10, 2010 24.49 24.60 24.39 24.53 8,290,541 +0.22(+0.89%)
Dec 09, 2010 24.18 24.54 24.09 24.31 9,417,522 +0.25(+1.05%)
Dec 08, 2010 23.96 24.18 23.88 24.06 6,620,459 +0.14(+0.59%)
Dec 07, 2010 23.97 24.00 23.71 23.92 21,863,336 +0.10(+0.41%)
Dec 06, 2010 23.88 23.97 23.81 23.82 6,643,470 -0.12(-0.50%)
Dec 03, 2010 24.01 24.07 23.79 23.94 23,256,904 -0.08(-0.32%)
Dec 02, 2010 24.07 24.19 23.95 24.02 12,164,675 -0.01(-0.03%)
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.