Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.99 23.02 22.81 22.93 11,386,093 +0.18(+0.77%)
Feb 25, 2011 22.50 22.78 22.45 22.76 11,798,826 +0.34(+1.52%)
Feb 24, 2011 22.73 22.82 22.41 22.42 19,006,366 -0.09(-0.42%)
Feb 23, 2011 22.41 22.69 22.39 22.51 21,003,694 +0.26(+1.17%)
Feb 22, 2011 22.46 22.82 22.19 22.25 29,248,618 -0.43(-1.88%)
Feb 18, 2011 22.75 22.77 22.54 22.68 18,203,150 -0.08(-0.35%)
Feb 17, 2011 22.46 22.84 22.43 22.76 21,998,586 +0.38(+1.69%)
Feb 16, 2011 22.16 22.38 22.14 22.38 18,110,268 +0.12(+0.53%)
Feb 15, 2011 22.24 22.41 22.20 22.26 30,508,174 +0.17(+0.77%)
Feb 14, 2011 21.69 22.14 21.66 22.09 21,870,034 +0.42(+1.94%)
Feb 11, 2011 21.53 21.77 21.51 21.67 13,937,307 -0.06(-0.28%)
Feb 10, 2011 21.60 21.84 21.56 21.73 13,028,313 +0.05(+0.22%)
Feb 09, 2011 21.88 21.94 21.62 21.69 14,898,081 -0.26(-1.16%)
Feb 08, 2011 21.80 21.99 21.66 21.94 14,336,384 +0.12(+0.54%)
Feb 07, 2011 21.84 21.88 21.72 21.82 17,409,892 +0.24(+1.11%)
Feb 04, 2011 21.73 21.76 21.50 21.58 23,131,240 -0.26(-1.18%)
Feb 03, 2011 21.93 21.97 21.66 21.84 21,166,688 -0.26(-1.17%)
Feb 02, 2011 22.35 22.40 22.04 22.10 21,054,200 -0.40(-1.77%)
Feb 01, 2011 21.93 22.55 21.85 22.50 44,644,012 +0.24(+1.07%)
Jan 31, 2011 21.81 22.28 21.66 22.26 27,885,530 +0.59(+2.73%)
Jan 28, 2011 21.89 21.93 21.49 21.67 19,596,112 -0.22(-1.01%)
Jan 27, 2011 21.99 22.08 21.77 21.89 18,344,562 -0.04(-0.17%)
Jan 26, 2011 22.03 22.09 21.69 21.93 35,685,140 -0.21(-0.95%)
Jan 25, 2011 22.21 22.25 22.04 22.14 22,036,618 -0.41(-1.81%)
Jan 24, 2011 22.14 22.58 22.14 22.55 15,235,378 +0.22(+0.99%)
Jan 21, 2011 22.52 22.67 22.23 22.33 20,469,646 +0.02(+0.08%)
Jan 20, 2011 22.31 22.45 21.95 22.31 24,616,350 -0.30(-1.31%)
Jan 19, 2011 23.13 23.16 22.47 22.60 22,068,894 -0.48(-2.09%)
Jan 18, 2011 22.95 23.16 22.83 23.08 33,691,224 -0.01(-0.04%)
Jan 14, 2011 22.30 23.21 22.22 23.09 75,064,448 +0.80(+3.60%)
Jan 13, 2011 22.63 22.65 22.26 22.29 29,546,570 -0.07(-0.31%)
Jan 12, 2011 22.18 22.37 22.09 22.36 21,284,202 +0.40(+1.84%)
Jan 11, 2011 21.84 22.08 21.66 21.96 19,680,020 +0.38(+1.74%)
Jan 10, 2011 21.30 21.63 21.18 21.58 23,810,106 -0.02(-0.11%)
Jan 07, 2011 21.57 21.76 21.42 21.61 17,150,074 -0.07(-0.32%)
Jan 06, 2011 22.19 22.21 21.57 21.68 26,778,220 -0.13(-0.58%)
Jan 05, 2011 21.75 21.85 21.60 21.80 25,298,490 +0.11(+0.52%)
Jan 04, 2011 21.73 21.88 21.47 21.69 42,728,876 +0.52(+2.46%)
Jan 03, 2011 21.05 21.47 21.02 21.17 29,290,872 +0.46(+2.22%)
Dec 31, 2010 20.58 20.79 20.50 20.71 9,145,798 +0.13(+0.64%)
Dec 30, 2010 20.52 20.67 20.37 20.58 10,782,840 -0.03(-0.14%)
Dec 29, 2010 20.50 20.68 20.49 20.61 10,978,211 -0.07(-0.36%)
Dec 28, 2010 20.64 20.73 20.63 20.68 6,935,170 +0.07(+0.32%)
Dec 27, 2010 20.62 20.63 20.46 20.62 5,964,773 -0.01(-0.07%)
Dec 23, 2010 20.59 20.68 20.58 20.63 11,496,461 +0.18(+0.89%)
Dec 22, 2010 20.37 20.50 20.26 20.45 8,950,460 +0.03(+0.16%)
Dec 21, 2010 20.52 20.58 20.40 20.42 10,278,942 -0.07(-0.32%)
Dec 20, 2010 20.52 20.52 20.26 20.48 16,209,247 +0.20(+0.99%)
Dec 17, 2010 20.44 20.52 20.24 20.28 13,896,804 -0.23(-1.14%)
Dec 16, 2010 20.58 20.64 20.44 20.52 21,899,302 -0.05(-0.25%)
Dec 15, 2010 20.82 20.98 20.30 20.57 36,116,912 -0.27(-1.30%)
Dec 14, 2010 21.02 21.02 20.66 20.84 36,879,460 +0.47(+2.33%)
Dec 13, 2010 20.39 20.54 20.36 20.37 13,679,321 +0.09(+0.44%)
Dec 10, 2010 20.12 20.33 20.11 20.28 14,111,567 +0.21(+1.05%)
Dec 09, 2010 20.24 20.32 19.96 20.07 17,002,300 -0.23(-1.11%)
Dec 08, 2010 20.44 20.45 20.10 20.29 13,999,238 +0.18(+0.89%)
Dec 07, 2010 20.35 20.40 20.09 20.11 18,036,328 +0.37(+1.85%)
Dec 06, 2010 19.73 20.13 19.72 19.75 21,225,716 +0.29(+1.49%)
Dec 03, 2010 19.44 19.52 19.24 19.46 17,102,920 +0.08(+0.41%)
Dec 02, 2010 19.12 19.42 19.12 19.38 21,808,236 +0.33(+1.72%)
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.