Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.61 23.93 23.51 23.90 7,243,160 +0.30(+1.27%)
Feb 25, 2011 23.34 23.64 22.96 23.60 8,522,437 +0.43(+1.86%)
Feb 24, 2011 23.21 23.85 22.90 23.17 10,206,721 -0.04(-0.17%)
Feb 23, 2011 23.38 23.87 22.51 23.21 10,603,991 -0.25(-1.07%)
Feb 22, 2011 23.74 24.09 23.09 23.46 14,962,499 -0.29(-1.22%)
Feb 18, 2011 24.11 24.32 23.65 23.75 8,389,920 -0.31(-1.29%)
Feb 17, 2011 23.94 24.27 23.79 24.06 7,229,352 +0.12(+0.50%)
Feb 16, 2011 23.82 24.27 23.55 23.94 9,744,473 +0.39(+1.66%)
Feb 15, 2011 23.82 24.05 23.49 23.55 7,389,197 -0.32(-1.34%)
Feb 14, 2011 24.55 24.71 23.82 23.87 9,232,310 -0.75(-3.05%)
Feb 11, 2011 24.05 24.63 23.96 24.62 5,254,265 +0.40(+1.65%)
Feb 10, 2011 23.88 24.27 23.61 24.22 7,588,630 +0.32(+1.34%)
Feb 09, 2011 24.16 25.03 23.90 23.90 14,307,226 -0.36(-1.48%)
Feb 08, 2011 23.52 24.27 23.38 24.26 9,642,589 +0.75(+3.19%)
Feb 07, 2011 22.85 23.57 22.75 23.51 9,457,605 +0.69(+3.02%)
Feb 04, 2011 22.24 22.92 22.04 22.82 9,696,347 +0.74(+3.35%)
Feb 03, 2011 22.63 22.70 21.69 22.08 21,569,332 +0.07(+0.32%)
Feb 02, 2011 22.65 22.65 21.76 22.01 11,986,140 -0.73(-3.21%)
Feb 01, 2011 23.26 23.27 22.63 22.74 9,812,582 -0.41(-1.77%)
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%)
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.