Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.06 22.12 22.05 22.09 2,951,350 -0.09(-0.43%)
Feb 25, 2011 22.20 22.24 22.18 22.18 1,280,008 +0.03(+0.16%)
Feb 24, 2011 22.14 22.19 22.11 22.15 2,977,270 -0.08(-0.36%)
Feb 23, 2011 22.27 22.28 22.19 22.23 2,497,542 -0.13(-0.57%)
Feb 22, 2011 22.33 22.38 22.29 22.36 2,004,597 +0.06(+0.25%)
Feb 18, 2011 22.38 22.40 22.27 22.30 1,785,671 -0.11(-0.48%)
Feb 17, 2011 22.44 22.45 22.39 22.41 1,578,579 -0.06(-0.27%)
Feb 16, 2011 22.61 22.63 22.45 22.47 1,528,432 -0.13(-0.58%)
Feb 15, 2011 22.55 22.60 22.53 22.60 2,434,977 +0.02(+0.09%)
Feb 14, 2011 22.62 22.63 22.56 22.58 1,822,640 +0.03(+0.14%)
Feb 11, 2011 22.59 22.61 22.51 22.55 2,861,232 +0.06(+0.26%)
Feb 10, 2011 22.47 22.52 22.43 22.49 3,206,742 +0.18(+0.81%)
Feb 09, 2011 22.36 22.39 22.27 22.31 2,407,732 -0.10(-0.42%)
Feb 08, 2011 22.38 22.43 22.31 22.41 1,894,498 -0.03(-0.12%)
Feb 07, 2011 22.50 22.52 22.41 22.43 1,629,745 +0.00(+0.00%)
Feb 04, 2011 22.43 22.49 22.40 22.43 1,840,727 +0.08(+0.35%)
Feb 03, 2011 22.33 22.39 22.31 22.36 1,928,297 +0.18(+0.80%)
Feb 02, 2011 22.18 22.23 22.14 22.18 2,462,527 +0.04(+0.17%)
Feb 01, 2011 22.25 22.30 22.13 22.14 4,269,675 -0.22(-0.98%)
Jan 31, 2011 22.36 22.40 22.30 22.36 4,983,306 -0.13(-0.58%)
Jan 28, 2011 22.39 22.52 22.36 22.49 3,584,970 +0.14(+0.63%)
Jan 27, 2011 22.33 22.42 22.32 22.35 1,964,581 -0.04(-0.16%)
Jan 26, 2011 22.42 22.46 22.37 22.39 4,090,108 -0.04(-0.18%)
Jan 25, 2011 22.53 22.55 22.39 22.42 2,205,835 -0.02(-0.07%)
Jan 24, 2011 22.53 22.53 22.38 22.44 2,429,508 -0.05(-0.22%)
Jan 21, 2011 22.55 22.58 22.47 22.49 3,010,081 -0.19(-0.84%)
Jan 20, 2011 22.69 22.78 22.64 22.68 2,164,988 +0.07(+0.31%)
Jan 19, 2011 22.57 22.64 22.56 22.61 3,512,267 -0.14(-0.60%)
Jan 18, 2011 22.70 22.78 22.61 22.75 3,015,065 -0.02(-0.10%)
Jan 14, 2011 22.80 22.84 22.73 22.77 5,341,424 -0.03(-0.13%)
Jan 13, 2011 22.83 22.86 22.74 22.80 4,645,992 -0.24(-1.03%)
Jan 12, 2011 23.18 23.21 23.02 23.04 4,674,100 -0.23(-0.98%)
Jan 11, 2011 23.30 23.38 23.26 23.26 2,853,454 -0.02(-0.08%)
Jan 10, 2011 23.37 23.40 23.28 23.28 2,047,386 -0.08(-0.34%)
Jan 07, 2011 23.30 23.37 23.25 23.36 4,977,896 +0.07(+0.32%)
Jan 06, 2011 23.13 23.31 23.12 23.29 4,132,787 +0.18(+0.77%)
Jan 05, 2011 23.13 23.15 23.06 23.11 4,296,552 +0.23(+1.01%)
Jan 04, 2011 22.76 22.91 22.76 22.88 2,474,290 +0.06(+0.25%)
Jan 03, 2011 22.82 22.87 22.76 22.82 1,876,451 +0.11(+0.50%)
Dec 31, 2010 22.80 22.80 22.70 22.71 3,413,891 -0.21(-0.92%)
Dec 30, 2010 22.92 22.98 22.89 22.92 2,199,644 -0.08(-0.35%)
Dec 29, 2010 23.12 23.13 22.97 23.00 1,802,260 -0.16(-0.69%)
Dec 28, 2010 23.05 23.19 23.05 23.16 1,783,847 +0.01(+0.04%)
Dec 27, 2010 23.15 23.19 23.14 23.15 1,378,401 -0.05(-0.22%)
Dec 23, 2010 23.30 23.30 23.18 23.20 4,953,858 -0.07(-0.30%)
Dec 22, 2010 23.26 23.30 23.25 23.27 1,805,538 -0.02(-0.09%)
Dec 21, 2010 23.20 23.32 23.18 23.29 2,988,503 +0.05(+0.22%)
Dec 20, 2010 23.20 23.29 23.18 23.24 5,458,802 +0.05(+0.22%)
Dec 17, 2010 23.13 23.26 23.12 23.19 6,085,618 +0.10(+0.43%)
Dec 16, 2010 23.11 23.20 23.09 23.09 4,830,291 -0.06(-0.26%)
Dec 15, 2010 22.97 23.16 22.94 23.15 5,926,901 +0.24(+1.05%)
Dec 14, 2010 22.88 22.94 22.80 22.91 3,055,806 +0.04(+0.17%)
Dec 13, 2010 22.99 23.02 22.81 22.87 8,888,446 -0.25(-1.08%)
Dec 10, 2010 23.13 23.18 23.09 23.12 2,231,925 +0.00(+0.00%)
Dec 09, 2010 23.11 23.22 23.08 23.12 3,275,622 +0.02(+0.09%)
Dec 08, 2010 23.14 23.19 23.07 23.10 3,977,857 +0.01(+0.04%)
Dec 07, 2010 22.89 23.10 22.88 23.09 3,274,157 +0.10(+0.43%)
Dec 06, 2010 23.06 23.08 22.96 22.99 3,287,614 +0.11(+0.48%)
Dec 03, 2010 22.96 23.00 22.86 22.88 10,896,626 -0.28(-1.21%)
Dec 02, 2010 23.33 23.34 23.13 23.16 5,658,466 -0.14(-0.60%)
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.