Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.07 23.09 22.40 22.41 14,351,656 -0.57(-2.49%)
Feb 25, 2011 22.99 23.23 22.83 22.99 10,545,195 +0.24(+1.04%)
Feb 24, 2011 22.83 22.97 22.64 22.75 10,282,774 +0.01(+0.02%)
Feb 23, 2011 23.05 23.23 22.74 22.75 9,058,168 -0.30(-1.32%)
Feb 22, 2011 22.86 23.34 22.75 23.05 7,421,786 -0.31(-1.34%)
Feb 18, 2011 23.48 23.59 23.26 23.36 9,527,985 -0.10(-0.43%)
Feb 17, 2011 23.33 23.67 23.16 23.46 16,045,307 -0.24(-1.01%)
Feb 16, 2011 23.93 24.12 23.65 23.70 9,033,944 -0.16(-0.67%)
Feb 15, 2011 23.78 23.90 23.67 23.86 7,391,219 +0.11(+0.45%)
Feb 14, 2011 23.53 24.11 23.53 23.76 11,960,218 +0.14(+0.58%)
Feb 11, 2011 23.36 23.74 23.33 23.62 5,972,483 +0.13(+0.54%)
Feb 10, 2011 23.06 23.57 23.06 23.49 7,712,305 +0.34(+1.46%)
Feb 09, 2011 23.16 23.44 23.06 23.15 6,451,488 -0.10(-0.44%)
Feb 08, 2011 23.48 23.48 23.14 23.26 6,225,482 -0.03(-0.15%)
Feb 07, 2011 23.04 23.42 23.04 23.29 6,749,305 +0.26(+1.11%)
Feb 04, 2011 22.90 23.24 22.73 23.04 8,405,467 +0.17(+0.75%)
Feb 03, 2011 22.27 23.10 22.09 22.86 20,028,094 +0.56(+2.51%)
Feb 02, 2011 22.22 22.58 22.19 22.30 11,066,164 +0.12(+0.52%)
Feb 01, 2011 21.46 22.54 21.46 22.19 10,327,271 +0.15(+0.69%)
Jan 31, 2011 21.80 22.04 21.69 22.04 6,696,051 +0.15(+0.70%)
Jan 28, 2011 22.28 22.41 21.86 21.88 6,643,654 -0.39(-1.77%)
Jan 27, 2011 22.42 22.48 22.17 22.28 6,197,083 -0.10(-0.45%)
Jan 26, 2011 22.70 22.70 22.18 22.38 7,404,946 -0.13(-0.56%)
Jan 25, 2011 22.27 22.54 21.91 22.51 14,347,363 +0.24(+1.06%)
Jan 24, 2011 21.76 22.34 21.75 22.27 10,871,733 +0.51(+2.34%)
Jan 21, 2011 22.08 22.08 21.74 21.76 8,475,251 -0.15(-0.67%)
Jan 20, 2011 21.78 22.25 21.25 21.91 31,228,714 -0.02(-0.11%)
Jan 19, 2011 22.06 22.13 21.92 21.93 12,934,927 -0.21(-0.96%)
Jan 18, 2011 22.01 22.27 22.01 22.14 7,160,341 +0.07(+0.30%)
Jan 14, 2011 21.77 22.07 21.74 22.07 11,753,176 +0.32(+1.46%)
Jan 13, 2011 21.69 21.76 21.55 21.76 7,750,953 +0.06(+0.29%)
Jan 12, 2011 21.49 21.69 21.41 21.69 11,016,344 +0.32(+1.50%)
Jan 11, 2011 21.54 21.62 21.28 21.37 9,628,356 -0.07(-0.35%)
Jan 10, 2011 21.56 21.63 21.35 21.45 11,338,427 -0.08(-0.39%)
Jan 07, 2011 21.54 21.75 21.34 21.53 15,013,586 -0.00(-0.01%)
Jan 06, 2011 21.58 21.68 21.25 21.53 17,033,926 +0.09(+0.43%)
Jan 05, 2011 20.83 21.59 20.83 21.44 29,915,566 +0.61(+2.95%)
Jan 04, 2011 20.60 20.83 20.57 20.83 14,646,213 +0.27(+1.29%)
Jan 03, 2011 21.08 21.09 20.42 20.56 20,695,554 -0.30(-1.45%)
Dec 31, 2010 20.81 21.01 20.77 20.87 4,109,542 +0.04(+0.17%)
Dec 30, 2010 20.95 21.04 20.81 20.83 8,214,446 -0.16(-0.77%)
Dec 29, 2010 20.89 21.06 20.83 20.99 6,957,081 +0.09(+0.42%)
Dec 28, 2010 20.95 21.11 20.77 20.91 9,980,307 -0.01(-0.06%)
Dec 27, 2010 20.33 20.97 20.26 20.92 15,754,405 +0.59(+2.91%)
Dec 23, 2010 20.23 20.34 20.18 20.33 13,944,727 +0.08(+0.41%)
Dec 22, 2010 20.45 20.62 20.06 20.24 26,230,020 -0.22(-1.08%)
Dec 21, 2010 20.93 21.04 20.35 20.46 34,489,360 -0.35(-1.68%)
Dec 20, 2010 20.61 20.94 20.58 20.81 29,432,512 +0.21(+1.03%)
Dec 17, 2010 20.87 20.97 20.02 20.60 68,169,752 -0.21(-1.00%)
Dec 16, 2010 23.28 23.65 20.33 20.81 97,329,768 -2.40(-10.32%)
Dec 15, 2010 23.74 23.84 23.08 23.21 13,508,712 -0.46(-1.93%)
Dec 14, 2010 24.17 24.21 23.62 23.66 7,701,976 -0.49(-2.02%)
Dec 13, 2010 23.70 24.28 23.52 24.15 14,859,092 +0.43(+1.80%)
Dec 10, 2010 23.42 23.72 23.31 23.72 8,703,343 +0.33(+1.41%)
Dec 09, 2010 23.32 23.66 22.98 23.39 8,311,531 +0.05(+0.23%)
Dec 08, 2010 22.97 23.35 22.92 23.34 8,979,199 +0.36(+1.56%)
Dec 07, 2010 23.70 23.81 22.95 22.98 9,009,076 -0.59(-2.52%)
Dec 06, 2010 23.02 23.61 23.02 23.57 8,167,396 +0.38(+1.64%)
Dec 03, 2010 23.09 23.22 22.83 23.19 8,206,230 -0.01(-0.04%)
Dec 02, 2010 23.10 23.20 22.84 23.20 11,600,347 +0.09(+0.40%)
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.