Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.18 23.24 22.83 23.15 6,499,749 +0.16(+0.70%)
Jan 28, 2011 23.92 23.94 22.93 22.99 5,608,380 -0.87(-3.65%)
Jan 27, 2011 23.56 23.97 23.44 23.86 6,328,424 +0.30(+1.27%)
Jan 26, 2011 23.36 23.63 23.12 23.56 6,566,935 +0.23(+0.99%)
Jan 25, 2011 23.33 23.54 22.95 23.33 5,242,356 -0.08(-0.34%)
Jan 24, 2011 23.15 23.53 23.00 23.41 4,814,182 +0.27(+1.17%)
Jan 21, 2011 23.56 23.56 23.07 23.14 5,030,663 -0.26(-1.11%)
Jan 20, 2011 23.36 24.09 23.25 23.40 10,561,495 +0.48(+2.09%)
Jan 19, 2011 23.33 23.61 22.86 22.92 5,981,552 -0.48(-2.05%)
Jan 18, 2011 23.10 23.46 23.01 23.40 8,873,903 +0.32(+1.39%)
Jan 14, 2011 22.88 23.08 22.78 23.08 6,921,321 +0.09(+0.39%)
Jan 13, 2011 23.25 23.30 22.90 22.99 8,065,352 -0.23(-0.99%)
Jan 12, 2011 23.46 23.46 23.08 23.22 9,031,255 -0.02(-0.09%)
Jan 11, 2011 23.85 23.91 23.12 23.24 9,347,838 -0.24(-1.02%)
Jan 10, 2011 23.17 23.67 23.15 23.48 11,289,379 +0.17(+0.73%)
Jan 07, 2011 23.96 23.99 23.15 23.31 13,899,834 -0.81(-3.35%)
Jan 06, 2011 24.25 24.40 23.93 24.12 14,663,097 -0.94(-3.76%)
Jan 05, 2011 24.94 25.36 24.80 25.06 5,972,978 -0.03(-0.12%)
Jan 04, 2011 25.31 25.50 24.68 25.09 9,240,745 -0.35(-1.38%)
Jan 03, 2011 25.50 25.81 25.42 25.44 4,954,605 +0.14(+0.55%)
Dec 31, 2010 25.19 25.53 25.09 25.30 4,828,077 +0.06(+0.24%)
Dec 30, 2010 25.16 25.47 25.00 25.24 4,021,821 +0.20(+0.80%)
Dec 29, 2010 25.01 25.31 24.99 25.04 3,703,584 +0.04(+0.16%)
Dec 28, 2010 25.06 25.24 24.88 25.00 3,214,089 -0.16(-0.64%)
Dec 27, 2010 25.17 25.25 24.58 25.16 3,808,920 +0.00(+0.00%)
Dec 23, 2010 25.54 25.79 25.07 25.16 7,529,044 -0.33(-1.29%)
Dec 22, 2010 25.98 26.10 25.48 25.49 6,338,514 -0.49(-1.89%)
Dec 21, 2010 25.74 26.16 25.71 25.98 8,490,871 +0.38(+1.48%)
Dec 20, 2010 26.12 26.15 25.58 25.60 4,908,136 -0.29(-1.12%)
Dec 17, 2010 25.78 26.17 25.52 25.89 11,601,968 +0.16(+0.62%)
Dec 16, 2010 25.29 25.81 25.05 25.73 9,251,517 +0.46(+1.82%)
Dec 15, 2010 25.09 25.36 25.01 25.27 5,706,380 +0.09(+0.36%)
Dec 14, 2010 25.02 25.28 24.87 25.18 6,336,732 +0.23(+0.92%)
Dec 13, 2010 25.47 25.54 24.91 24.95 5,744,731 -0.54(-2.12%)
Dec 10, 2010 25.56 25.65 25.33 25.49 4,529,676 +0.05(+0.20%)
Dec 09, 2010 25.56 25.70 25.36 25.44 4,794,109 -0.05(-0.20%)
Dec 08, 2010 25.63 25.78 24.91 25.49 6,228,874 -0.09(-0.35%)
Dec 07, 2010 25.47 25.83 25.42 25.58 9,261,296 +0.40(+1.59%)
Dec 06, 2010 25.04 25.32 24.95 25.18 6,657,572 +0.12(+0.48%)
Dec 03, 2010 25.24 25.49 24.52 25.06 12,012,628 -0.48(-1.88%)
Dec 02, 2010 25.93 26.20 25.33 25.54 12,666,347 -0.26(-1.01%)
Dec 01, 2010 26.16 26.20 25.54 25.80 8,206,685 +0.12(+0.47%)
Nov 30, 2010 25.44 26.11 25.25 25.68 9,734,193 +0.26(+1.02%)
Nov 29, 2010 26.05 26.20 25.21 25.42 9,915,450 -0.58(-2.23%)
Nov 26, 2010 26.30 26.32 25.66 26.00 5,427,799 +0.11(+0.42%)
Nov 24, 2010 26.00 25.89 25.89 25.89 8,259,733 +0.44(+1.73%)
Nov 23, 2010 25.35 26.14 25.30 25.45 11,115,028 -0.19(-0.74%)
Nov 22, 2010 25.06 25.78 24.99 25.64 9,134,356 +0.56(+2.23%)
Nov 19, 2010 24.73 25.18 24.60 25.08 6,236,158 +0.35(+1.42%)
Nov 18, 2010 25.01 25.20 24.70 24.73 6,371,327 +0.08(+0.32%)
Nov 17, 2010 24.19 24.97 24.04 24.65 9,484,208 +0.50(+2.07%)
Nov 16, 2010 24.44 24.90 23.90 24.15 8,782,510 -0.91(-3.63%)
Nov 15, 2010 25.14 25.24 24.63 25.06 7,762,433 +0.00(+0.00%)
Nov 12, 2010 24.74 25.28 24.63 25.06 10,755,398 +0.14(+0.56%)
Nov 11, 2010 24.75 25.09 24.42 24.92 7,343,984 +0.06(+0.24%)
Nov 10, 2010 25.33 25.60 24.74 24.86 12,263,328 -0.36(-1.43%)
Nov 09, 2010 25.74 25.75 25.01 25.22 7,564,842 -0.17(-0.67%)
Nov 08, 2010 25.39 25.63 25.07 25.39 6,574,682 -0.18(-0.70%)
Nov 05, 2010 25.73 26.03 25.50 25.57 7,505,361 +0.01(+0.04%)
Nov 04, 2010 24.67 25.85 24.60 25.56 11,477,720 +1.59(+6.63%)
Nov 03, 2010 24.03 24.11 23.56 23.97 6,687,407 -0.05(-0.21%)
Nov 02, 2010 24.18 24.37 23.69 24.02 8,268,592 +0.05(+0.21%)
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.