Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.83 23.27 22.78 23.06 5,945,357 +0.40(+1.76%)
Feb 25, 2011 22.56 22.70 22.39 22.66 4,277,549 +0.24(+1.08%)
Feb 24, 2011 22.45 22.67 22.30 22.42 7,609,113 -0.14(-0.61%)
Feb 23, 2011 22.83 22.83 22.39 22.56 6,554,493 -0.15(-0.67%)
Feb 22, 2011 22.80 23.05 22.57 22.71 6,983,273 -0.44(-1.90%)
Feb 18, 2011 23.20 23.25 23.01 23.15 7,461,008 -0.08(-0.34%)
Feb 17, 2011 22.63 23.31 22.57 23.23 10,117,582 +0.56(+2.47%)
Feb 16, 2011 22.44 22.73 22.39 22.67 6,516,430 +0.29(+1.28%)
Feb 15, 2011 22.24 22.43 22.19 22.38 5,279,916 +0.04(+0.16%)
Feb 14, 2011 22.42 22.51 22.12 22.35 5,349,595 -0.07(-0.33%)
Feb 11, 2011 22.03 22.45 21.94 22.42 7,313,682 +0.27(+1.22%)
Feb 10, 2011 22.12 22.24 22.02 22.15 8,409,965 -0.13(-0.60%)
Feb 09, 2011 22.63 22.57 22.24 22.28 8,682,704 -0.34(-1.52%)
Feb 08, 2011 22.55 22.78 22.50 22.63 10,829,283 -0.31(-1.36%)
Feb 07, 2011 22.51 22.95 22.43 22.94 11,489,399 +0.48(+2.14%)
Feb 04, 2011 22.23 22.49 22.14 22.46 6,873,580 +0.24(+1.07%)
Feb 03, 2011 22.24 22.32 22.09 22.22 10,316,807 -0.09(-0.42%)
Feb 02, 2011 22.31 22.65 22.08 22.31 15,477,879 -0.56(-2.44%)
Feb 01, 2011 22.62 23.05 22.57 22.87 11,443,896 +0.37(+1.65%)
Jan 31, 2011 22.61 22.70 22.32 22.50 8,199,036 +0.23(+1.03%)
Jan 28, 2011 22.90 22.94 22.17 22.27 12,557,158 -0.58(-2.55%)
Jan 27, 2011 22.76 22.99 22.51 22.85 12,485,776 +0.05(+0.21%)
Jan 26, 2011 22.95 22.97 22.79 22.81 6,629,389 -0.02(-0.09%)
Jan 25, 2011 22.77 22.97 22.52 22.83 8,645,784 -0.08(-0.36%)
Jan 24, 2011 22.64 22.97 22.60 22.91 7,245,527 +0.20(+0.88%)
Jan 21, 2011 22.57 22.81 22.34 22.71 7,433,328 +0.25(+1.10%)
Jan 20, 2011 22.29 22.65 22.22 22.46 7,211,225 +0.26(+1.18%)
Jan 19, 2011 22.39 22.44 22.10 22.20 9,199,423 -0.05(-0.23%)
Jan 18, 2011 22.50 22.85 22.11 22.25 10,917,679 -0.29(-1.27%)
Jan 14, 2011 22.22 22.55 22.21 22.54 8,287,617 +0.23(+1.03%)
Jan 13, 2011 22.53 22.71 22.21 22.31 7,242,495 -0.03(-0.12%)
Jan 12, 2011 21.90 22.43 21.89 22.33 7,075,693 +0.57(+2.64%)
Jan 11, 2011 21.64 21.86 21.59 21.76 6,296,240 +0.21(+1.00%)
Jan 10, 2011 21.78 21.81 21.42 21.54 8,553,404 -0.28(-1.29%)
Jan 07, 2011 22.00 22.10 21.70 21.83 6,230,929 -0.20(-0.90%)
Jan 06, 2011 22.08 22.17 21.81 22.02 7,227,474 -0.01(-0.04%)
Jan 05, 2011 21.99 22.23 21.93 22.03 8,921,970 -0.04(-0.19%)
Jan 04, 2011 22.49 22.50 21.92 22.08 9,878,189 -0.51(-2.27%)
Jan 03, 2011 22.27 22.60 22.23 22.59 7,575,546 +0.54(+2.43%)
Dec 31, 2010 21.92 22.12 21.81 22.05 3,461,775 +0.13(+0.61%)
Dec 30, 2010 22.11 22.16 21.89 21.92 4,013,155 -0.24(-1.08%)
Dec 29, 2010 22.30 22.32 22.14 22.16 3,881,196 -0.07(-0.33%)
Dec 28, 2010 22.29 22.33 22.15 22.23 3,270,733 -0.03(-0.14%)
Dec 27, 2010 22.21 22.34 22.14 22.26 3,155,668 -0.05(-0.25%)
Dec 23, 2010 22.46 22.47 22.22 22.32 5,212,827 -0.05(-0.21%)
Dec 22, 2010 22.20 22.39 22.13 22.36 5,444,042 +0.25(+1.11%)
Dec 21, 2010 22.14 22.27 21.96 22.12 5,830,908 +0.14(+0.64%)
Dec 20, 2010 21.82 22.17 21.77 21.98 6,738,706 +0.27(+1.22%)
Dec 17, 2010 21.44 22.06 21.44 21.71 13,272,419 +0.23(+1.05%)
Dec 16, 2010 21.55 21.68 21.36 21.49 7,093,928 -0.05(-0.22%)
Dec 15, 2010 21.51 21.86 21.47 21.53 8,189,932 -0.11(-0.51%)
Dec 14, 2010 21.82 22.02 21.58 21.64 6,156,074 -0.19(-0.88%)
Dec 13, 2010 22.00 22.07 21.83 21.83 7,417,977 -0.10(-0.45%)
Dec 10, 2010 21.88 21.95 21.54 21.93 6,664,845 +0.20(+0.90%)
Dec 09, 2010 21.71 21.97 21.52 21.74 7,074,078 +0.27(+1.27%)
Dec 08, 2010 21.08 21.49 20.99 21.46 7,452,704 +0.46(+2.21%)
Dec 07, 2010 21.46 21.46 20.97 21.00 7,282,693 -0.20(-0.94%)
Dec 06, 2010 21.18 21.32 21.02 21.20 5,960,088 -0.07(-0.33%)
Dec 03, 2010 21.05 21.31 20.92 21.27 5,570,019 +0.05(+0.26%)
Dec 02, 2010 20.77 21.31 20.76 21.21 8,715,582 +0.50(+2.42%)
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.