Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.93 25.15 24.60 25.13 2,001,405 +0.30(+1.19%)
Feb 25, 2011 24.48 24.87 24.36 24.84 1,363,732 +0.48(+1.97%)
Feb 24, 2011 24.72 24.91 24.26 24.36 1,647,957 -0.30(-1.20%)
Feb 23, 2011 23.97 24.86 23.97 24.65 2,896,633 +0.62(+2.57%)
Feb 22, 2011 24.17 24.69 23.88 24.04 2,430,292 -0.24(-1.01%)
Feb 18, 2011 24.25 24.35 24.08 24.28 3,222,412 +0.07(+0.29%)
Feb 17, 2011 24.28 24.55 24.21 24.21 3,039,345 -0.10(-0.42%)
Feb 16, 2011 24.41 24.49 24.28 24.31 2,418,009 -0.04(-0.15%)
Feb 15, 2011 24.52 24.60 24.22 24.35 1,976,802 -0.31(-1.26%)
Feb 14, 2011 24.56 24.69 24.51 24.66 1,489,227 +0.05(+0.19%)
Feb 11, 2011 24.65 24.81 24.42 24.61 2,121,275 -0.20(-0.82%)
Feb 10, 2011 23.68 24.83 23.66 24.82 3,660,687 +0.96(+4.02%)
Feb 09, 2011 24.45 24.45 23.82 23.86 1,499,096 -0.66(-2.68%)
Feb 08, 2011 24.69 24.74 24.28 24.52 1,617,210 -0.15(-0.62%)
Feb 07, 2011 24.75 25.05 24.66 24.67 1,212,632 +0.01(+0.02%)
Feb 04, 2011 24.97 25.10 24.48 24.66 1,910,737 -0.28(-1.10%)
Feb 03, 2011 24.62 25.00 24.51 24.94 1,639,156 +0.18(+0.72%)
Feb 02, 2011 24.80 24.98 24.69 24.76 2,709,977 -0.19(-0.78%)
Feb 01, 2011 24.80 24.98 24.66 24.95 2,218,774 +0.39(+1.58%)
Jan 31, 2011 23.75 24.61 23.72 24.57 2,428,417 +0.84(+3.52%)
Jan 28, 2011 23.82 24.05 23.60 23.73 2,617,769 -0.10(-0.43%)
Jan 27, 2011 23.65 24.29 23.37 23.83 4,618,898 +0.44(+1.90%)
Jan 26, 2011 23.04 23.47 22.99 23.39 3,389,898 +0.37(+1.62%)
Jan 25, 2011 23.31 23.31 22.81 23.02 3,336,232 -0.35(-1.48%)
Jan 24, 2011 23.36 23.53 23.29 23.36 1,727,351 -0.03(-0.11%)
Jan 21, 2011 23.39 23.49 23.18 23.39 2,440,304 +0.20(+0.86%)
Jan 20, 2011 23.47 23.47 23.01 23.19 2,754,163 -0.45(-1.92%)
Jan 19, 2011 24.01 24.05 23.59 23.64 1,757,274 -0.35(-1.47%)
Jan 18, 2011 23.86 24.07 23.70 24.00 1,935,142 +0.04(+0.17%)
Jan 14, 2011 23.63 23.96 23.53 23.96 1,927,832 +0.25(+1.08%)
Jan 13, 2011 23.58 23.81 23.43 23.70 1,986,959 +0.12(+0.50%)
Jan 12, 2011 23.64 23.74 23.42 23.58 2,053,727 +0.07(+0.30%)
Jan 11, 2011 23.34 23.61 23.16 23.51 1,968,657 +0.09(+0.37%)
Jan 10, 2011 23.21 23.52 23.08 23.43 2,195,492 +0.17(+0.72%)
Jan 07, 2011 23.11 23.52 23.09 23.26 2,482,699 +0.13(+0.55%)
Jan 06, 2011 23.20 23.22 22.97 23.13 2,064,873 -0.02(-0.09%)
Jan 05, 2011 22.89 23.23 22.86 23.15 3,476,233 +0.19(+0.82%)
Jan 04, 2011 23.18 23.49 22.76 22.96 4,780,810 +0.07(+0.29%)
Jan 03, 2011 22.98 23.12 22.74 22.90 2,783,531 +0.04(+0.16%)
Dec 31, 2010 22.83 22.95 22.80 22.86 1,083,863 -0.03(-0.13%)
Dec 30, 2010 22.80 22.94 22.73 22.89 1,143,464 +0.04(+0.16%)
Dec 29, 2010 22.87 22.93 22.79 22.85 1,220,467 +0.01(+0.04%)
Dec 28, 2010 22.83 22.85 22.66 22.84 826,336 +0.04(+0.18%)
Dec 27, 2010 22.83 22.88 22.79 22.80 912,618 -0.16(-0.71%)
Dec 23, 2010 22.74 22.97 22.67 22.97 1,264,503 +0.24(+1.05%)
Dec 22, 2010 22.94 23.01 22.68 22.73 1,946,125 -0.20(-0.89%)
Dec 21, 2010 22.64 23.06 22.50 22.93 2,241,114 +0.39(+1.74%)
Dec 20, 2010 22.60 22.72 22.37 22.54 2,301,609 +0.08(+0.36%)
Dec 17, 2010 22.19 22.46 22.03 22.46 3,140,370 +0.22(+0.99%)
Dec 16, 2010 22.08 22.30 21.98 22.24 2,707,211 +0.17(+0.79%)
Dec 15, 2010 22.01 22.14 21.92 22.06 1,659,915 -0.03(-0.14%)
Dec 14, 2010 22.09 22.23 21.96 22.09 1,470,926 +0.08(+0.35%)
Dec 13, 2010 22.04 22.25 22.02 22.02 1,509,135 +0.07(+0.33%)
Dec 10, 2010 21.92 22.05 21.81 21.95 1,394,667 +0.08(+0.35%)
Dec 09, 2010 21.96 21.98 21.61 21.87 1,853,544 -0.02(-0.09%)
Dec 08, 2010 22.04 22.18 21.69 21.89 1,520,067 -0.10(-0.44%)
Dec 07, 2010 22.25 22.37 21.88 21.99 2,625,776 +0.02(+0.07%)
Dec 06, 2010 22.28 22.34 21.91 21.97 3,796,961 +0.16(+0.72%)
Dec 03, 2010 21.55 21.88 21.51 21.81 2,200,204 +0.14(+0.66%)
Dec 02, 2010 21.11 21.75 21.08 21.67 2,760,657 +0.57(+2.71%)
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.