Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.83 23.26 22.77 23.06 5,946,229 +0.40(+1.76%)
Feb 25, 2011 22.55 22.70 22.39 22.66 4,278,176 +0.24(+1.08%)
Feb 24, 2011 22.45 22.66 22.29 22.42 7,610,228 -0.14(-0.61%)
Feb 23, 2011 22.82 22.82 22.39 22.55 6,555,454 -0.15(-0.67%)
Feb 22, 2011 22.80 23.05 22.57 22.71 6,984,296 -0.44(-1.90%)
Feb 18, 2011 23.19 23.25 23.01 23.15 7,462,101 -0.08(-0.34%)
Feb 17, 2011 22.63 23.31 22.56 23.22 10,119,064 +0.56(+2.47%)
Feb 16, 2011 22.44 22.72 22.38 22.66 6,517,385 +0.29(+1.28%)
Feb 15, 2011 22.24 22.42 22.18 22.38 5,280,689 +0.04(+0.16%)
Feb 14, 2011 22.42 22.51 22.12 22.34 5,350,379 -0.07(-0.33%)
Feb 11, 2011 22.03 22.45 21.94 22.42 7,314,753 +0.27(+1.22%)
Feb 10, 2011 22.12 22.24 22.02 22.15 8,411,198 -0.13(-0.60%)
Feb 09, 2011 22.62 22.57 22.24 22.28 8,683,978 -0.34(-1.52%)
Feb 08, 2011 22.55 22.77 22.50 22.62 10,830,871 -0.31(-1.36%)
Feb 07, 2011 22.51 22.94 22.43 22.94 11,491,085 +0.48(+2.14%)
Feb 04, 2011 22.23 22.48 22.14 22.46 6,874,589 +0.24(+1.07%)
Feb 03, 2011 22.24 22.32 22.08 22.22 10,318,320 -0.09(-0.42%)
Feb 02, 2011 22.31 22.64 22.08 22.31 15,480,149 -0.56(-2.44%)
Feb 01, 2011 22.62 23.05 22.56 22.87 11,445,575 +0.37(+1.65%)
Jan 31, 2011 22.61 22.69 22.32 22.50 8,200,239 +0.23(+1.04%)
Jan 28, 2011 22.90 22.94 22.16 22.27 12,558,999 -0.58(-2.55%)
Jan 27, 2011 22.76 22.99 22.51 22.85 12,487,607 +0.05(+0.21%)
Jan 26, 2011 22.94 22.97 22.78 22.80 6,630,361 -0.02(-0.09%)
Jan 25, 2011 22.77 22.97 22.52 22.82 8,647,052 -0.08(-0.36%)
Jan 24, 2011 22.64 22.96 22.60 22.90 7,246,590 +0.20(+0.88%)
Jan 21, 2011 22.56 22.81 22.34 22.71 7,434,418 +0.25(+1.10%)
Jan 20, 2011 22.29 22.65 22.22 22.46 7,212,282 +0.26(+1.18%)
Jan 19, 2011 22.38 22.44 22.09 22.20 9,200,772 -0.05(-0.23%)
Jan 18, 2011 22.50 22.85 22.11 22.25 10,919,280 -0.29(-1.27%)
Jan 14, 2011 22.21 22.55 22.21 22.53 8,288,832 +0.23(+1.03%)
Jan 13, 2011 22.53 22.71 22.21 22.30 7,243,557 -0.03(-0.12%)
Jan 12, 2011 21.90 22.43 21.88 22.33 7,076,731 +0.57(+2.64%)
Jan 11, 2011 21.63 21.86 21.59 21.76 6,297,164 +0.21(+1.00%)
Jan 10, 2011 21.78 21.81 21.41 21.54 8,554,658 -0.28(-1.29%)
Jan 07, 2011 21.99 22.09 21.69 21.82 6,231,842 -0.20(-0.90%)
Jan 06, 2011 22.08 22.17 21.80 22.02 7,228,534 -0.01(-0.04%)
Jan 05, 2011 21.99 22.22 21.92 22.03 8,923,279 -0.04(-0.19%)
Jan 04, 2011 22.48 22.50 21.92 22.07 9,879,638 -0.51(-2.27%)
Jan 03, 2011 22.26 22.60 22.23 22.58 7,576,657 +0.54(+2.43%)
Dec 31, 2010 21.91 22.12 21.80 22.05 3,462,283 +0.13(+0.61%)
Dec 30, 2010 22.11 22.15 21.88 21.92 4,013,744 -0.24(-1.08%)
Dec 29, 2010 22.30 22.31 22.13 22.15 3,881,765 -0.07(-0.33%)
Dec 28, 2010 22.29 22.32 22.15 22.23 3,271,212 -0.03(-0.14%)
Dec 27, 2010 22.21 22.34 22.13 22.26 3,156,130 -0.05(-0.25%)
Dec 23, 2010 22.46 22.46 22.22 22.31 5,213,591 -0.05(-0.21%)
Dec 22, 2010 22.19 22.38 22.13 22.36 5,444,841 +0.25(+1.11%)
Dec 21, 2010 22.14 22.27 21.96 22.12 5,831,763 +0.14(+0.64%)
Dec 20, 2010 21.82 22.17 21.77 21.97 6,739,695 +0.27(+1.22%)
Dec 17, 2010 21.44 22.05 21.44 21.71 13,274,366 +0.23(+1.05%)
Dec 16, 2010 21.55 21.68 21.36 21.48 7,094,969 -0.05(-0.22%)
Dec 15, 2010 21.51 21.86 21.47 21.53 8,191,133 -0.11(-0.51%)
Dec 14, 2010 21.82 22.01 21.57 21.64 6,156,977 -0.19(-0.88%)
Dec 13, 2010 22.00 22.06 21.83 21.83 7,419,065 -0.10(-0.45%)
Dec 10, 2010 21.88 21.95 21.54 21.93 6,665,823 +0.20(+0.90%)
Dec 09, 2010 21.71 21.97 21.52 21.73 7,075,116 +0.27(+1.27%)
Dec 08, 2010 21.08 21.49 20.98 21.46 7,453,797 +0.46(+2.21%)
Dec 07, 2010 21.45 21.46 20.97 20.99 7,283,761 -0.20(-0.94%)
Dec 06, 2010 21.18 21.31 21.02 21.19 5,960,962 -0.07(-0.33%)
Dec 03, 2010 21.04 21.31 20.92 21.26 5,570,836 +0.05(+0.26%)
Dec 02, 2010 20.77 21.31 20.76 21.21 8,716,860 +0.50(+2.41%)
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.