Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.11 21.24 20.96 21.02 6,188,294 -0.08(-0.40%)
Feb 25, 2011 21.01 21.24 20.86 21.10 6,677,428 +0.13(+0.62%)
Feb 24, 2011 21.24 21.47 20.95 20.97 9,067,557 -0.36(-1.68%)
Feb 23, 2011 21.64 21.69 21.21 21.33 9,261,372 -0.27(-1.24%)
Feb 22, 2011 21.69 21.99 21.51 21.60 11,236,785 +0.06(+0.27%)
Feb 18, 2011 21.58 21.94 21.51 21.54 12,934,213 +0.12(+0.55%)
Feb 17, 2011 21.28 21.45 21.09 21.42 11,927,636 +0.12(+0.58%)
Feb 16, 2011 21.41 21.65 21.07 21.30 14,436,564 -0.14(-0.64%)
Feb 15, 2011 21.52 21.56 21.40 21.43 16,158,307 -0.12(-0.54%)
Feb 14, 2011 21.86 21.90 21.52 21.55 12,205,115 -0.35(-1.61%)
Feb 11, 2011 22.10 22.10 21.73 21.90 12,821,095 -0.30(-1.35%)
Feb 10, 2011 22.10 22.24 21.99 22.20 10,361,969 +0.14(+0.62%)
Feb 09, 2011 22.33 22.42 22.03 22.07 12,949,121 -0.33(-1.46%)
Feb 08, 2011 22.86 22.90 22.35 22.39 10,236,446 -0.42(-1.83%)
Feb 07, 2011 23.05 23.11 22.79 22.81 5,501,221 -0.16(-0.71%)
Feb 04, 2011 22.77 23.00 22.62 22.97 9,618,514 +0.14(+0.63%)
Feb 03, 2011 22.64 22.95 22.59 22.83 8,122,974 +0.22(+0.95%)
Feb 02, 2011 22.47 22.82 22.38 22.61 8,072,242 +0.19(+0.84%)
Feb 01, 2011 22.25 22.77 22.24 22.42 11,757,696 +0.26(+1.18%)
Jan 31, 2011 22.17 22.32 21.90 22.16 9,256,061 -0.07(-0.32%)
Jan 28, 2011 22.70 22.74 22.16 22.23 11,068,354 -0.44(-1.95%)
Jan 27, 2011 22.87 22.94 22.66 22.68 7,279,113 -0.13(-0.57%)
Jan 26, 2011 22.90 23.01 22.75 22.81 6,994,702 -0.10(-0.43%)
Jan 25, 2011 23.02 23.08 22.82 22.91 6,343,541 -0.08(-0.37%)
Jan 24, 2011 22.92 23.01 22.78 22.99 7,093,813 +0.10(+0.46%)
Jan 21, 2011 23.13 23.26 22.85 22.89 7,827,272 -0.14(-0.59%)
Jan 20, 2011 22.74 23.07 22.69 23.02 9,970,100 +0.27(+1.20%)
Jan 19, 2011 22.91 22.91 22.59 22.75 8,152,958 -0.15(-0.65%)
Jan 18, 2011 23.21 23.33 22.85 22.90 8,224,800 -0.32(-1.38%)
Jan 14, 2011 23.06 23.28 23.04 23.22 7,525,404 +0.05(+0.23%)
Jan 13, 2011 23.17 23.27 23.13 23.17 8,215,048 -0.08(-0.36%)
Jan 12, 2011 23.40 23.41 23.25 23.25 8,212,655 -0.01(-0.06%)
Jan 11, 2011 23.47 23.55 23.17 23.26 9,785,201 -0.14(-0.61%)
Jan 10, 2011 23.02 23.43 22.96 23.41 9,900,685 +0.35(+1.53%)
Jan 07, 2011 23.27 23.32 22.74 23.06 13,613,499 -0.04(-0.16%)
Jan 06, 2011 23.22 23.32 22.93 23.09 13,999,532 -0.18(-0.76%)
Jan 05, 2011 22.85 23.68 22.58 23.27 28,559,836 +0.42(+1.85%)
Jan 04, 2011 22.85 23.19 22.66 22.85 16,988,700 +0.26(+1.15%)
Jan 03, 2011 22.23 22.75 22.16 22.59 15,995,814 +0.23(+1.05%)
Dec 31, 2010 22.26 22.42 22.22 22.35 5,481,715 +0.09(+0.41%)
Dec 30, 2010 22.29 22.32 22.12 22.26 9,985,691 +0.01(+0.03%)
Dec 29, 2010 22.19 22.39 22.13 22.25 6,570,454 +0.16(+0.71%)
Dec 28, 2010 22.23 22.28 22.07 22.10 9,385,189 -0.11(-0.50%)
Dec 27, 2010 22.28 22.29 22.03 22.21 6,885,378 -0.08(-0.38%)
Dec 23, 2010 21.77 22.34 21.74 22.29 13,761,788 +0.54(+2.48%)
Dec 22, 2010 21.71 21.90 21.68 21.75 9,167,249 +0.04(+0.18%)
Dec 21, 2010 22.16 22.16 21.68 21.72 18,573,268 -0.33(-1.50%)
Dec 20, 2010 22.33 22.35 21.93 22.05 14,880,769 -0.19(-0.88%)
Dec 17, 2010 22.46 22.51 22.23 22.24 18,726,464 -0.21(-0.95%)
Dec 16, 2010 22.46 22.61 22.40 22.46 19,887,190 +0.06(+0.29%)
Dec 15, 2010 22.91 23.04 22.32 22.39 31,847,512 -0.66(-2.87%)
Dec 14, 2010 23.10 23.46 22.23 23.05 99,641,752 -4.01(-14.82%)
Dec 13, 2010 27.52 27.63 27.05 27.06 20,400,506 -0.06(-0.24%)
Dec 10, 2010 27.20 27.30 26.98 27.13 9,833,873 -0.13(-0.48%)
Dec 09, 2010 27.08 27.37 27.08 27.26 6,996,249 +0.23(+0.86%)
Dec 08, 2010 27.06 27.19 26.84 27.02 7,834,645 +0.03(+0.12%)
Dec 07, 2010 27.93 27.97 26.95 26.99 13,062,228 -0.99(-3.55%)
Dec 06, 2010 28.03 28.04 27.54 27.99 6,558,206 +0.19(+0.68%)
Dec 03, 2010 28.03 28.30 27.41 27.80 9,355,282 -0.47(-1.68%)
Dec 02, 2010 27.64 28.39 27.64 28.27 7,947,100 +0.73(+2.64%)
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.