Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.07 24.25 24.06 24.25 3,859,984 +0.21(+0.89%)
Jan 28, 2011 24.55 24.73 24.04 24.04 4,089,595 -0.45(-1.82%)
Jan 27, 2011 24.90 25.06 24.48 24.48 4,729,856 -0.45(-1.82%)
Jan 26, 2011 25.43 25.46 24.91 24.94 3,975,704 -0.40(-1.59%)
Jan 25, 2011 24.99 25.52 24.97 25.34 5,047,801 +0.34(+1.37%)
Jan 24, 2011 24.60 25.00 24.56 25.00 4,130,129 +0.39(+1.60%)
Jan 21, 2011 24.78 24.79 24.43 24.60 4,011,087 -0.14(-0.55%)
Jan 20, 2011 24.46 24.89 24.22 24.74 3,486,078 +0.33(+1.33%)
Jan 19, 2011 24.71 24.79 24.40 24.42 4,644,524 -0.35(-1.42%)
Jan 18, 2011 24.74 24.92 24.55 24.77 2,841,366 +0.00(+0.00%)
Jan 14, 2011 25.02 25.15 24.68 24.77 4,374,605 -0.27(-1.06%)
Jan 13, 2011 25.17 25.25 24.98 25.03 2,593,332 -0.12(-0.48%)
Jan 12, 2011 25.03 25.21 24.89 25.15 2,880,678 +0.20(+0.79%)
Jan 11, 2011 25.21 25.26 24.73 24.96 4,572,292 -0.22(-0.88%)
Jan 10, 2011 25.39 25.43 25.16 25.18 3,396,988 -0.16(-0.64%)
Jan 07, 2011 25.82 25.84 25.25 25.34 3,970,123 -0.48(-1.86%)
Jan 06, 2011 25.38 25.83 25.38 25.82 3,171,726 +0.33(+1.31%)
Jan 05, 2011 25.44 25.56 25.16 25.49 4,322,314 -0.24(-0.93%)
Jan 04, 2011 25.80 25.94 25.56 25.73 4,116,381 +0.09(+0.33%)
Jan 03, 2011 25.09 25.65 24.96 25.64 4,335,826 +0.75(+2.99%)
Dec 31, 2010 24.83 24.97 24.77 24.90 1,817,610 +0.02(+0.07%)
Dec 30, 2010 24.70 24.99 24.70 24.88 1,800,691 +0.08(+0.31%)
Dec 29, 2010 24.82 25.14 24.78 24.80 3,054,755 +0.02(+0.07%)
Dec 28, 2010 24.77 24.86 24.63 24.78 1,457,246 -0.01(-0.03%)
Dec 27, 2010 24.88 24.93 24.72 24.79 1,411,507 -0.11(-0.45%)
Dec 23, 2010 24.93 25.03 24.84 24.90 1,952,813 -0.03(-0.14%)
Dec 22, 2010 24.87 25.04 24.83 24.94 3,293,036 +0.09(+0.34%)
Dec 21, 2010 24.99 25.26 24.82 24.85 3,422,589 -0.03(-0.14%)
Dec 20, 2010 24.83 25.00 24.47 24.89 3,521,234 +0.18(+0.73%)
Dec 17, 2010 24.73 24.86 24.57 24.71 5,188,415 +0.03(+0.10%)
Dec 16, 2010 25.06 25.06 24.59 24.68 5,064,680 -0.28(-1.13%)
Dec 15, 2010 25.02 25.13 24.90 24.96 3,465,627 -0.07(-0.27%)
Dec 14, 2010 25.11 25.20 24.99 25.03 2,573,124 -0.03(-0.14%)
Dec 13, 2010 25.06 25.31 24.93 25.07 3,790,829 +0.03(+0.10%)
Dec 10, 2010 25.23 25.27 24.84 25.04 4,773,637 -0.03(-0.14%)
Dec 09, 2010 25.13 25.16 24.91 25.08 2,927,438 +0.08(+0.31%)
Dec 08, 2010 25.08 25.19 24.84 25.00 2,465,555 -0.06(-0.24%)
Dec 07, 2010 25.36 25.49 25.02 25.06 3,360,323 -0.49(-1.91%)
Dec 06, 2010 25.43 25.56 25.08 25.55 2,102,294 +0.42(+1.67%)
Dec 03, 2010 24.89 25.18 24.79 25.13 3,180,471 +0.12(+0.48%)
Dec 02, 2010 25.17 25.21 24.80 25.01 5,294,248 -0.15(-0.58%)
Dec 01, 2010 24.78 25.37 24.60 25.15 4,540,860 +0.69(+2.80%)
Nov 30, 2010 24.45 24.60 24.37 24.47 3,259,040 -0.13(-0.52%)
Nov 29, 2010 24.65 25.24 24.43 24.60 4,813,776 -0.04(-0.17%)
Nov 26, 2010 24.72 24.95 24.64 24.64 1,328,237 -0.12(-0.48%)
Nov 24, 2010 24.84 24.76 24.76 24.76 2,973,988 -0.06(-0.24%)
Nov 23, 2010 24.81 24.93 24.59 24.82 3,957,051 -0.19(-0.75%)
Nov 22, 2010 24.90 25.05 24.76 25.01 3,549,343 -0.03(-0.14%)
Nov 19, 2010 25.10 25.20 24.83 25.04 3,023,524 -0.15(-0.61%)
Nov 18, 2010 24.98 25.32 24.98 25.20 3,714,506 +0.35(+1.41%)
Nov 17, 2010 24.90 24.94 24.59 24.84 2,839,187 -0.08(-0.31%)
Nov 16, 2010 25.08 25.33 24.53 24.92 6,754,426 -0.26(-1.02%)
Nov 15, 2010 25.16 25.29 24.99 25.18 3,599,761 -0.01(-0.03%)
Nov 12, 2010 24.96 25.29 24.84 25.19 7,494,686 +0.15(+0.58%)
Nov 11, 2010 24.27 25.07 24.12 25.04 6,231,012 +0.51(+2.08%)
Nov 10, 2010 24.47 24.58 24.12 24.53 4,664,936 +0.00(+0.00%)
Nov 09, 2010 24.89 25.00 24.39 24.53 3,939,549 -0.43(-1.74%)
Nov 08, 2010 24.95 25.04 24.70 24.97 6,576,733 -0.36(-1.41%)
Nov 05, 2010 24.84 25.37 24.66 25.32 10,122,708 +0.65(+2.62%)
Nov 04, 2010 24.80 24.88 24.16 24.68 11,367,156 +0.23(+0.94%)
Nov 03, 2010 24.73 24.75 24.24 24.45 7,604,324 -0.09(-0.38%)
Nov 02, 2010 24.89 24.98 24.48 24.54 9,313,164 -0.17(-0.69%)
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.