Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.63 22.68 22.63 22.68 1,627 +0.04(+0.20%)
Mar 30, 2011 22.63 22.69 22.63 22.64 6,005 -0.01(-0.03%)
Mar 29, 2011 22.64 22.64 22.64 22.64 392 +0.01(+0.03%)
Mar 28, 2011 22.64 22.64 22.64 22.64 246 -0.02(-0.07%)
Mar 25, 2011 22.65 22.65 22.65 22.65 673 +0.03(+0.11%)
Mar 24, 2011 22.60 22.63 22.60 22.63 2,806 +0.00(+0.01%)
Mar 23, 2011 22.64 22.64 22.63 22.63 2,806 -0.02(-0.08%)
Mar 22, 2011 22.64 22.64 22.64 22.64 6,847 +0.04(+0.17%)
Mar 21, 2011 22.61 22.61 22.61 22.61 898 -0.01(-0.05%)
Mar 18, 2011 22.60 22.63 22.60 22.62 682 +0.03(+0.12%)
Mar 17, 2011 22.55 22.72 22.55 22.59 4,714 +0.03(+0.12%)
Mar 16, 2011 22.56 22.60 22.56 22.56 1,049 +0.02(+0.08%)
Mar 15, 2011 22.55 22.63 22.55 22.55 1,574 -0.08(-0.35%)
Mar 14, 2011 22.63 22.64 22.63 22.63 673 -0.00(-0.01%)
Mar 11, 2011 22.58 22.64 22.54 22.63 4,187 +0.10(+0.44%)
Mar 10, 2011 22.54 22.54 22.53 22.53 17,466 -0.05(-0.24%)
Mar 09, 2011 22.56 22.65 22.56 22.58 14,867 +0.00(+0.00%)
Mar 08, 2011 22.65 22.65 22.58 22.58 1,238 -0.07(-0.31%)
Mar 07, 2011 22.70 22.70 22.60 22.65 47,141 +0.01(+0.04%)
Mar 04, 2011 22.65 22.65 22.59 22.64 1,605 +0.03(+0.11%)
Mar 03, 2011 22.58 22.62 22.58 22.62 7,292 -0.03(-0.11%)
Mar 02, 2011 22.64 22.64 22.64 22.64 1,379 +0.00(+0.00%)
Mar 01, 2011 22.58 22.66 22.58 22.64 7,072 -0.01(-0.04%)
Feb 28, 2011 22.64 22.65 22.63 22.65 1,860 +0.00(+0.00%)
Feb 25, 2011 22.62 22.65 22.62 22.65 871 +0.04(+0.16%)
Feb 24, 2011 22.71 22.71 22.58 22.62 4,842 +0.02(+0.08%)
Feb 23, 2011 22.53 22.60 22.53 22.60 1,683 +0.05(+0.24%)
Feb 22, 2011 22.63 22.63 22.55 22.55 8,171 -0.08(-0.35%)
Feb 18, 2011 22.64 22.64 22.63 22.63 5,814 +0.06(+0.28%)
Feb 17, 2011 22.64 22.64 22.56 22.56 7,542 +0.00(+0.02%)
Feb 16, 2011 22.58 22.58 22.55 22.56 437 -0.05(-0.21%)
Feb 15, 2011 22.56 22.61 22.54 22.61 7,933 -0.02(-0.08%)
Feb 14, 2011 22.61 22.63 22.61 22.63 1,115 +0.01(+0.04%)
Feb 11, 2011 22.64 22.64 22.57 22.62 14,308 +0.04(+0.20%)
Feb 10, 2011 22.61 22.61 22.57 22.57 3,962 -0.05(-0.24%)
Feb 09, 2011 22.61 22.63 22.57 22.63 1,989 -0.03(-0.12%)
Feb 08, 2011 22.72 22.72 22.63 22.65 3,295 -0.01(-0.04%)
Feb 07, 2011 22.71 22.71 22.63 22.66 32,576 +0.03(+0.12%)
Feb 04, 2011 22.58 22.67 22.58 22.64 1,669 +0.01(+0.04%)
Feb 03, 2011 22.55 22.66 22.55 22.63 2,870 -0.05(-0.24%)
Feb 02, 2011 22.67 22.68 22.67 22.68 2,301 +0.05(+0.23%)
Feb 01, 2011 22.61 22.65 22.60 22.63 3,394 +0.09(+0.40%)
Jan 31, 2011 22.56 22.56 22.54 22.54 673 +0.01(+0.04%)
Jan 28, 2011 22.58 22.63 22.53 22.53 12,673 -0.03(-0.12%)
Jan 27, 2011 22.55 22.56 22.55 22.56 633 -0.08(-0.35%)
Jan 26, 2011 22.63 22.64 22.54 22.64 62,447 +0.07(+0.32%)
Jan 25, 2011 22.43 22.56 22.43 22.56 1,431 -0.09(-0.39%)
Jan 24, 2011 22.65 22.65 22.65 22.65 1,459 +0.03(+0.12%)
Jan 21, 2011 22.61 22.63 22.56 22.63 1,545 +0.04(+0.16%)
Jan 20, 2011 22.63 22.63 22.59 22.59 407 -0.12(-0.51%)
Jan 19, 2011 22.81 22.81 22.63 22.71 63,756 +0.03(+0.12%)
Jan 18, 2011 22.44 22.81 22.44 22.68 2,644 +0.03(+0.15%)
Jan 14, 2011 22.66 22.67 22.59 22.65 3,809 -0.01(-0.04%)
Jan 13, 2011 22.66 22.66 22.66 22.66 255 -0.02(-0.11%)
Jan 12, 2011 22.66 22.68 22.66 22.68 4,608 +0.06(+0.26%)
Jan 10, 2011 22.63 22.62 22.62 22.62 336 +0.06(+0.26%)
Jan 07, 2011 22.58 22.59 22.56 22.56 4,377 -0.11(-0.47%)
Jan 06, 2011 22.59 22.67 22.57 22.67 11,615 +0.08(+0.35%)
Jan 05, 2011 22.72 22.72 22.59 22.59 1,391 -0.12(-0.55%)
Jan 04, 2011 22.72 22.72 22.72 22.72 2,183 +0.02(+0.08%)
Jan 03, 2011 22.63 22.72 22.63 22.70 1,167 +0.00(+0.01%)
Dec 31, 2010 22.70 22.70 22.70 22.70 112 +0.13(+0.58%)
Dec 30, 2010 22.67 22.67 22.56 22.56 1,010 -0.13(-0.57%)
Dec 29, 2010 22.56 22.71 22.56 22.69 1,421 +0.14(+0.62%)
Dec 28, 2010 22.56 22.56 22.56 22.56 729 -0.09(-0.39%)
Dec 23, 2010 22.45 22.64 22.64 22.64 17,960 +0.08(+0.37%)
Dec 22, 2010 22.56 22.56 22.56 22.56 561 -0.08(-0.37%)
Dec 21, 2010 22.84 23.06 22.49 22.64 11,026 +0.07(+0.30%)
Dec 20, 2010 22.58 22.58 22.58 22.58 1,178 +0.07(+0.30%)
Dec 17, 2010 22.64 22.64 22.51 22.51 10,741 -0.03(-0.12%)
Dec 16, 2010 22.70 22.70 22.53 22.54 6,230 -0.10(-0.45%)
Dec 15, 2010 22.66 22.66 22.56 22.64 8,660 -0.03(-0.13%)
Dec 14, 2010 22.57 22.67 22.56 22.67 7,526 +0.10(+0.42%)
Dec 13, 2010 22.56 22.60 22.56 22.58 988 -0.09(-0.38%)
Dec 10, 2010 22.66 22.66 22.64 22.66 1,915 +0.07(+0.30%)
Dec 09, 2010 22.68 22.69 22.60 22.60 6,779 +0.01(+0.03%)
Dec 08, 2010 22.63 22.63 22.59 22.59 918 -0.08(-0.36%)
Dec 07, 2010 22.72 22.72 22.67 22.67 7,958 -0.04(-0.16%)
Dec 06, 2010 22.64 22.71 22.63 22.71 1,537 +0.00(+0.00%)
Dec 03, 2010 22.71 22.71 22.71 22.71 112 +0.04(+0.16%)
Dec 02, 2010 22.63 22.69 22.63 22.67 11,230 +0.04(+0.16%)
Dec 01, 2010 22.64 22.64 22.64 22.64 5,237 -0.01(-0.04%)
Nov 30, 2010 22.60 22.64 22.60 22.64 4,200 +0.09(+0.40%)
Nov 29, 2010 22.64 22.64 22.55 22.55 382 -0.21(-0.94%)
Nov 26, 2010 22.64 22.77 22.64 22.77 2,567 +0.19(+0.83%)
Nov 24, 2010 22.60 22.58 22.58 22.58 898 -0.08(-0.35%)
Nov 23, 2010 22.68 22.77 22.66 22.66 2,669 +0.05(+0.24%)
Nov 22, 2010 22.51 22.73 22.51 22.61 3,882 -0.06(-0.28%)
Nov 19, 2010 22.70 22.70 22.63 22.67 1,132 -0.04(-0.16%)
Nov 18, 2010 22.70 22.71 22.69 22.71 6,679 +0.07(+0.31%)
Nov 17, 2010 22.65 22.65 22.51 22.64 2,166 -0.01(-0.04%)
Nov 16, 2010 22.65 22.67 22.50 22.64 7,802 -0.11(-0.47%)
Nov 12, 2010 22.75 22.75 22.75 22.75 0 +0.03(+0.11%)
Nov 11, 2010 22.74 22.74 22.62 22.73 3,869 -0.01(-0.03%)
Nov 10, 2010 22.77 22.77 22.61 22.73 3,841 -0.02(-0.08%)
Nov 09, 2010 22.64 22.78 22.64 22.75 3,852 +0.02(+0.08%)
Nov 08, 2010 22.90 22.90 22.70 22.73 3,711 -0.01(-0.04%)
Nov 05, 2010 22.50 22.75 22.50 22.74 16,040 +0.09(+0.42%)
Nov 04, 2010 22.67 22.73 22.65 22.65 14,681 -0.03(-0.14%)
Nov 03, 2010 22.69 22.70 22.63 22.68 10,959 -0.01(-0.05%)
Nov 02, 2010 22.69 22.70 22.61 22.69 5,461 +0.06(+0.28%)
Nov 01, 2010 22.70 22.70 22.59 22.63 2,440 +0.00(+0.00%)
Oct 29, 2010 22.72 22.72 22.63 22.63 4,829 -0.03(-0.12%)
Oct 28, 2010 22.54 22.67 22.40 22.65 59,186 +0.00(+0.00%)
Oct 27, 2010 22.72 22.72 22.65 22.65 1,414 +0.10(+0.43%)
Oct 25, 2010 22.66 22.71 22.53 22.56 1,459 -0.06(-0.28%)
Oct 22, 2010 22.62 22.62 22.62 22.62 617 -0.01(-0.04%)
Oct 21, 2010 22.68 22.68 22.63 22.63 3,348 -0.04(-0.20%)
Oct 20, 2010 22.68 22.68 22.67 22.67 1,001 +0.14(+0.63%)
Oct 19, 2010 22.67 22.68 22.53 22.53 3,822 -0.12(-0.51%)
Oct 18, 2010 22.72 22.72 22.64 22.64 4,340 -0.06(-0.27%)
Oct 15, 2010 22.63 22.72 22.63 22.71 2,132 +0.11(+0.47%)
Oct 13, 2010 22.64 22.60 22.60 22.60 561 +0.00(+0.00%)
Oct 12, 2010 22.70 22.71 22.60 22.60 2,055 -0.01(-0.04%)
Oct 11, 2010 22.70 22.70 22.56 22.61 47,113 +0.04(+0.16%)
Oct 08, 2010 22.57 22.73 22.57 22.57 7,220 -0.12(-0.55%)
Oct 07, 2010 22.64 22.70 22.64 22.70 3,015 -0.02(-0.08%)
Oct 06, 2010 22.84 22.84 22.72 22.72 224 +0.05(+0.24%)
Oct 05, 2010 22.69 22.69 22.66 22.66 532 +0.06(+0.28%)
Oct 04, 2010 22.70 22.70 22.60 22.60 1,916 -0.02(-0.11%)
Oct 01, 2010 22.63 22.64 22.56 22.63 52,950 +0.06(+0.28%)
Sep 30, 2010 22.64 22.64 22.56 22.56 637 -0.08(-0.37%)
Sep 28, 2010 22.58 22.64 22.64 22.64 1,683 +0.16(+0.71%)
Sep 27, 2010 22.62 22.62 22.48 22.48 1,054 -0.03(-0.15%)
Sep 24, 2010 22.62 22.62 22.49 22.52 3,003 -0.10(-0.44%)
Sep 23, 2010 22.62 22.75 22.62 22.62 5,934 +0.00(+0.00%)
Sep 22, 2010 22.48 22.62 22.48 22.62 1,802 +0.05(+0.24%)
Sep 21, 2010 22.56 22.56 22.56 22.56 8,148 -0.03(-0.12%)
Sep 20, 2010 22.57 22.59 22.57 22.59 2,222 +0.09(+0.39%)
Sep 17, 2010 22.50 22.56 22.46 22.50 1,693 -0.05(-0.23%)
Sep 15, 2010 22.56 22.56 22.56 22.56 883 -0.04(-0.16%)
Sep 14, 2010 22.58 22.59 22.58 22.59 4,702 +0.13(+0.58%)
Sep 13, 2010 22.53 22.53 22.40 22.46 2,906 -0.04(-0.17%)
Sep 09, 2010 22.54 22.50 22.50 22.50 2,020 +0.02(+0.10%)
Sep 08, 2010 22.58 22.58 22.45 22.48 1,964 -0.07(-0.31%)
Sep 03, 2010 22.51 22.55 22.55 22.55 4,153 -0.02(-0.08%)
Sep 02, 2010 22.54 22.56 22.47 22.56 1,010 +0.12(+0.52%)
Sep 01, 2010 22.70 22.70 22.45 22.45 50,309 -0.03(-0.12%)
Aug 31, 2010 22.58 22.58 22.47 22.48 2,357 -0.09(-0.39%)
Aug 30, 2010 22.52 22.56 22.46 22.56 3,161 +0.02(+0.08%)
Aug 27, 2010 22.55 22.57 22.46 22.55 4,364 -0.04(-0.16%)
Aug 26, 2010 22.56 22.58 22.46 22.58 2,694 +0.01(+0.04%)
Aug 25, 2010 22.58 22.58 22.47 22.57 2,245 +0.12(+0.52%)
Aug 24, 2010 22.56 22.56 22.46 22.46 1,122 -0.05(-0.23%)
Aug 23, 2010 22.52 22.54 22.45 22.51 3,457 -0.02(-0.08%)
Aug 20, 2010 22.54 22.54 22.45 22.53 3,367 +0.08(+0.35%)
Aug 19, 2010 22.64 22.64 22.45 22.45 6,824 -0.07(-0.29%)
Aug 18, 2010 22.50 22.52 22.40 22.52 3,367 +0.09(+0.42%)
Aug 17, 2010 22.51 22.51 22.40 22.42 1,122 +0.02(+0.08%)
Aug 16, 2010 22.40 22.40 22.40 22.40 2,132 -0.02(-0.07%)
Aug 13, 2010 22.42 22.43 22.34 22.42 3,530 +0.06(+0.27%)
Aug 12, 2010 22.36 22.36 22.33 22.36 3,023 +0.04(+0.16%)
Aug 11, 2010 22.35 22.35 22.32 22.32 1,796 +0.00(+0.00%)
Aug 10, 2010 22.35 22.35 22.32 22.32 2,020 +0.00(+0.00%)
Aug 09, 2010 22.35 22.35 22.32 22.32 1,122 -0.08(-0.36%)
Aug 06, 2010 22.40 22.40 22.33 22.40 3,165 +0.09(+0.40%)
Aug 05, 2010 22.39 22.39 22.32 22.32 4,939 -0.09(-0.40%)
Aug 04, 2010 22.29 22.41 22.28 22.40 13,633 +0.13(+0.60%)
Aug 03, 2010 22.29 22.29 22.00 22.27 26,152 -0.01(-0.06%)
Aug 02, 2010 22.32 22.32 22.27 22.28 2,110 +0.02(+0.10%)
Jul 30, 2010 22.26 22.31 22.26 22.26 673 -0.10(-0.44%)
Jul 29, 2010 22.34 22.36 22.23 22.36 1,640 +0.10(+0.43%)
Jul 28, 2010 22.33 22.34 22.23 22.26 1,571 -0.09(-0.39%)
Jul 27, 2010 22.58 22.58 22.26 22.35 16,705 -0.04(-0.16%)
Jul 26, 2010 22.39 22.40 22.36 22.39 673 +0.03(+0.12%)
Jul 23, 2010 22.33 22.41 22.33 22.36 1,459 -0.06(-0.28%)
Jul 22, 2010 22.43 22.43 22.33 22.42 3,143 +0.02(+0.08%)
Jul 21, 2010 22.42 22.42 22.33 22.40 3,143 -0.03(-0.12%)
Jul 20, 2010 22.42 22.56 22.33 22.43 6,168 +0.02(+0.08%)
Jul 19, 2010 22.27 22.41 22.27 22.41 2,602 -0.02(-0.08%)
Jul 16, 2010 22.43 22.43 22.31 22.43 2,694 +0.00(+0.00%)
Jul 15, 2010 22.14 22.44 22.14 22.43 6,892 -0.02(-0.08%)
Jul 14, 2010 22.44 22.46 22.34 22.45 1,122 +0.11(+0.48%)
Jul 13, 2010 22.44 22.44 22.33 22.34 1,347 -0.09(-0.40%)
Jul 12, 2010 22.32 22.43 22.27 22.43 5,320 -0.16(-0.69%)
Jul 09, 2010 22.59 22.62 22.05 22.59 36,258 +0.31(+1.38%)
Jul 08, 2010 22.47 22.49 22.18 22.28 158,280 -0.27(-1.19%)
Jul 07, 2010 22.43 22.63 22.33 22.55 4,826 +0.14(+0.64%)
Jul 06, 2010 21.72 22.55 21.72 22.40 7,524 +0.08(+0.36%)
Jul 02, 2010 22.32 22.44 22.32 22.32 449 -0.07(-0.32%)
Jul 01, 2010 22.43 22.43 22.38 22.40 19,517 -0.00(-0.00%)
Jun 30, 2010 22.46 22.46 22.40 22.40 336 -0.04(-0.16%)
Jun 29, 2010 21.75 22.48 21.75 22.43 17,638 -0.04(-0.20%)
Jun 25, 2010 22.48 22.48 22.41 22.48 673 +0.01(+0.04%)
Jun 24, 2010 22.46 22.47 22.39 22.47 1,908 +0.02(+0.08%)
Jun 23, 2010 22.45 22.45 22.45 22.45 168 +0.06(+0.28%)
Jun 22, 2010 22.47 22.47 22.39 22.39 1,122 +0.01(+0.04%)
Jun 21, 2010 22.40 22.40 22.26 22.38 1,178 -0.04(-0.20%)
Jun 18, 2010 22.42 22.47 22.42 22.42 1,122 -0.04(-0.20%)
Jun 17, 2010 22.47 22.47 22.47 22.47 942 +0.03(+0.12%)
Jun 16, 2010 22.44 22.44 22.37 22.44 4,265 +0.00(+0.00%)
Jun 15, 2010 22.43 22.44 22.36 22.44 2,020 +0.09(+0.40%)
Jun 14, 2010 22.43 22.43 22.35 22.35 2,831 -0.01(-0.04%)
Jun 11, 2010 22.43 22.43 22.36 22.36 1,796 -0.00(-0.00%)
Jun 10, 2010 22.41 22.41 22.34 22.36 2,525 +0.06(+0.28%)
Jun 09, 2010 22.44 22.45 22.18 22.30 7,857 -0.14(-0.62%)
Jun 08, 2010 22.46 22.46 22.40 22.44 2,020 -0.06(-0.29%)
Jun 07, 2010 22.50 22.50 22.50 22.50 136 +0.08(+0.36%)
Jun 04, 2010 22.42 22.42 22.33 22.42 3,129 +0.10(+0.44%)
Jun 03, 2010 22.19 22.34 22.19 22.32 1,463 -0.03(-0.12%)
Jun 02, 2010 22.51 22.51 22.35 22.35 258 -0.09(-0.40%)
Jun 01, 2010 22.35 22.44 22.35 22.44 3,367 +0.09(+0.40%)
May 28, 2010 22.35 22.40 22.33 22.35 976 +0.01(+0.04%)
May 27, 2010 22.41 22.42 22.34 22.34 1,347 -0.01(-0.04%)
May 26, 2010 22.63 22.63 22.35 22.35 2,581 +0.00(+0.02%)
May 25, 2010 22.47 22.47 22.32 22.35 4,602 +0.02(+0.10%)
May 24, 2010 22.18 22.40 22.18 22.32 2,581 +0.02(+0.08%)
May 21, 2010 22.89 22.89 22.31 22.31 2,543 +0.02(+0.08%)
May 20, 2010 22.18 22.35 22.18 22.29 101,132 +0.01(+0.04%)
May 19, 2010 22.27 22.35 22.27 22.28 19,007 -0.04(-0.16%)
May 18, 2010 22.27 22.32 22.27 22.32 449 +0.04(+0.20%)
May 17, 2010 22.97 22.97 22.27 22.27 1,203 +0.06(+0.28%)
May 14, 2010 22.21 22.32 22.21 22.21 2,718 -0.04(-0.16%)
May 13, 2010 22.24 22.24 22.24 22.24 112 -0.04(-0.19%)
May 11, 2010 22.29 22.29 22.29 22.29 0 +0.05(+0.23%)
May 10, 2010 22.31 22.31 22.23 22.23 1,526 -0.05(-0.24%)
May 07, 2010 22.41 22.41 22.24 22.29 7,383 -0.08(-0.37%)
May 06, 2010 22.23 22.37 22.23 22.37 2,357 +0.15(+0.69%)
May 05, 2010 22.29 22.29 22.22 22.22 898 +0.00(+0.00%)
May 04, 2010 22.29 22.29 22.21 22.22 1,234 +0.00(+0.00%)
May 03, 2010 22.28 22.29 22.22 22.22 1,122 +0.00(+0.00%)
Apr 30, 2010 22.30 22.30 22.22 22.22 898 -0.06(-0.28%)
Apr 29, 2010 22.24 22.28 22.24 22.28 561 +0.05(+0.23%)
Apr 28, 2010 22.22 22.27 22.22 22.23 1,010 -0.01(-0.03%)
Apr 27, 2010 22.23 22.30 22.23 22.23 1,257 -0.04(-0.19%)
Apr 26, 2010 22.27 22.29 22.18 22.28 3,056 -0.02(-0.09%)
Apr 23, 2010 22.29 22.30 22.23 22.30 3,053 +0.03(+0.12%)
Apr 22, 2010 22.30 22.32 22.24 22.27 4,148 -0.04(-0.16%)
Apr 21, 2010 22.30 22.32 22.23 22.31 2,819 +0.07(+0.32%)
Apr 20, 2010 22.31 22.31 22.23 22.24 1,571 -0.02(-0.08%)
Apr 19, 2010 22.32 22.32 22.18 22.25 6,238 -0.08(-0.36%)
Apr 16, 2010 22.33 22.33 22.28 22.33 2,030 +0.05(+0.24%)
Apr 15, 2010 22.29 22.32 22.28 22.28 3,648 +0.00(+0.00%)
Apr 14, 2010 22.31 22.32 22.28 22.28 1,526 -0.03(-0.12%)
Apr 13, 2010 22.25 22.32 22.25 22.31 4,041 -0.02(-0.08%)
Apr 12, 2010 22.25 22.32 22.25 22.32 48,614 +0.08(+0.36%)
Apr 09, 2010 22.31 22.31 22.23 22.24 1,571 +0.01(+0.04%)
Apr 08, 2010 22.25 22.31 22.23 22.23 1,908 -0.01(-0.04%)
Apr 07, 2010 22.30 22.32 22.24 22.24 1,347 -0.14(-0.64%)
Apr 06, 2010 22.34 22.39 22.26 22.39 58,004 +0.17(+0.77%)
Apr 05, 2010 22.26 22.28 22.22 22.22 2,357 -0.02(-0.08%)
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.