Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.11 21.51 21.06 21.32 6,431,416 +0.37(+1.76%)
Feb 25, 2011 20.85 20.99 20.70 20.95 4,627,257 +0.22(+1.08%)
Feb 24, 2011 20.75 20.95 20.61 20.73 8,231,190 -0.13(-0.61%)
Feb 23, 2011 21.10 21.10 20.70 20.85 7,090,351 -0.14(-0.67%)
Feb 22, 2011 21.08 21.31 20.87 20.99 7,554,185 -0.41(-1.90%)
Feb 18, 2011 21.44 21.49 21.27 21.40 8,070,977 -0.07(-0.34%)
Feb 17, 2011 20.92 21.55 20.86 21.47 10,944,737 +0.52(+2.47%)
Feb 16, 2011 20.75 21.01 20.70 20.95 7,049,176 +0.26(+1.28%)
Feb 15, 2011 20.56 20.73 20.51 20.69 5,711,571 +0.03(+0.16%)
Feb 14, 2011 20.73 20.81 20.45 20.66 5,786,947 -0.07(-0.33%)
Feb 11, 2011 20.36 20.75 20.28 20.73 7,911,606 +0.30(+1.49%)
Feb 10, 2011 20.40 20.51 20.30 20.42 9,121,725 -0.12(-0.60%)
Feb 09, 2011 20.86 20.81 20.51 20.54 9,417,547 -0.32(-1.52%)
Feb 08, 2011 20.79 21.00 20.75 20.86 11,745,797 -0.29(-1.36%)
Feb 07, 2011 20.76 21.16 20.68 21.15 12,461,781 +0.44(+2.14%)
Feb 04, 2011 20.50 20.73 20.41 20.71 7,455,312 +0.22(+1.07%)
Feb 03, 2011 20.51 20.58 20.36 20.49 11,189,948 -0.09(-0.42%)
Feb 02, 2011 20.57 20.88 20.36 20.57 16,787,818 -0.52(-2.44%)
Feb 01, 2011 20.86 21.25 20.81 21.09 12,412,427 +0.34(+1.65%)
Jan 31, 2011 20.85 20.93 20.58 20.75 8,892,945 +0.21(+1.03%)
Jan 28, 2011 21.11 21.15 20.44 20.53 13,619,906 -0.54(-2.55%)
Jan 27, 2011 20.99 21.20 20.75 21.07 13,542,484 +0.04(+0.21%)
Jan 26, 2011 21.16 21.18 21.01 21.03 7,190,453 -0.02(-0.09%)
Jan 25, 2011 20.99 21.18 20.76 21.04 9,377,502 -0.08(-0.36%)
Jan 24, 2011 20.88 21.17 20.84 21.12 7,858,737 +0.18(+0.88%)
Jan 21, 2011 20.81 21.03 20.60 20.94 8,062,432 +0.23(+1.10%)
Jan 20, 2011 20.55 20.89 20.49 20.71 7,821,532 +0.24(+1.18%)
Jan 19, 2011 20.64 20.69 20.37 20.47 9,977,997 -0.05(-0.23%)
Jan 18, 2011 20.75 21.07 20.39 20.52 11,841,674 -0.26(-1.27%)
Jan 14, 2011 20.48 20.79 20.48 20.78 8,989,022 +0.21(+1.03%)
Jan 13, 2011 20.77 20.94 20.48 20.57 7,855,448 -0.03(-0.12%)
Jan 12, 2011 20.19 20.68 20.18 20.59 7,674,530 +0.53(+2.64%)
Jan 11, 2011 19.95 20.16 19.91 20.06 6,829,110 +0.20(+1.00%)
Jan 10, 2011 20.08 20.11 19.74 19.86 9,277,303 -0.26(-1.29%)
Jan 07, 2011 20.28 20.37 20.00 20.12 6,758,270 -0.18(-0.90%)
Jan 06, 2011 20.36 20.44 20.10 20.31 7,839,156 -0.01(-0.04%)
Jan 05, 2011 20.28 20.49 20.22 20.31 9,677,062 -0.04(-0.19%)
Jan 04, 2011 20.73 20.75 20.21 20.35 10,714,209 -0.47(-2.27%)
Jan 03, 2011 20.53 20.84 20.49 20.82 8,216,686 +0.49(+2.43%)
Dec 31, 2010 20.21 20.39 20.10 20.33 3,754,756 +0.12(+0.61%)
Dec 30, 2010 20.39 20.43 20.18 20.21 4,352,800 -0.22(-1.08%)
Dec 29, 2010 20.56 20.58 20.41 20.43 4,209,673 -0.07(-0.33%)
Dec 28, 2010 20.55 20.58 20.43 20.50 3,547,544 -0.03(-0.14%)
Dec 27, 2010 20.48 20.60 20.41 20.53 3,422,741 -0.05(-0.24%)
Dec 23, 2010 20.71 20.71 20.49 20.58 5,654,003 -0.04(-0.21%)
Dec 22, 2010 20.46 20.64 20.41 20.62 5,904,787 +0.23(+1.11%)
Dec 21, 2010 20.41 20.53 20.25 20.39 6,324,394 +0.13(+0.64%)
Dec 20, 2010 20.12 20.44 20.08 20.26 7,309,023 +0.24(+1.22%)
Dec 17, 2010 19.77 20.34 19.77 20.02 14,395,703 +0.21(+1.06%)
Dec 16, 2010 19.87 19.99 19.69 19.81 7,694,308 -0.04(-0.22%)
Dec 15, 2010 19.83 20.15 19.79 19.85 8,883,070 -0.10(-0.51%)
Dec 14, 2010 20.12 20.30 19.89 19.95 6,677,081 -0.18(-0.88%)
Dec 13, 2010 20.28 20.35 20.13 20.13 8,045,782 -0.09(-0.45%)
Dec 10, 2010 20.18 20.24 19.86 20.22 7,228,911 +0.18(+0.90%)
Dec 09, 2010 20.02 20.26 19.84 20.04 7,672,778 +0.25(+1.27%)
Dec 08, 2010 19.43 19.81 19.35 19.79 8,083,448 +0.43(+2.22%)
Dec 07, 2010 19.78 19.79 19.33 19.36 7,899,049 -0.18(-0.94%)
Dec 06, 2010 19.53 19.65 19.38 19.54 6,464,508 -0.06(-0.33%)
Dec 03, 2010 19.41 19.65 19.29 19.61 6,041,426 +0.05(+0.26%)
Dec 02, 2010 19.15 19.65 19.14 19.56 9,453,207 +0.46(+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.