Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.66 22.72 22.39 22.49 5,137,587 -0.11(-0.50%)
Jan 28, 2011 23.11 23.13 22.55 22.61 6,186,561 -0.52(-2.26%)
Jan 27, 2011 23.04 23.28 22.94 23.13 4,858,807 +0.18(+0.77%)
Jan 26, 2011 23.11 23.16 22.82 22.95 3,654,703 -0.16(-0.68%)
Jan 25, 2011 23.18 23.20 22.88 23.11 3,255,991 -0.06(-0.24%)
Jan 24, 2011 22.97 23.19 22.92 23.17 7,703,733 +0.20(+0.85%)
Jan 21, 2011 23.08 23.14 22.79 22.97 3,598,513 -0.02(-0.08%)
Jan 20, 2011 22.68 23.02 22.64 22.99 4,879,029 +0.33(+1.45%)
Jan 19, 2011 22.85 22.92 22.59 22.66 4,538,979 -0.16(-0.72%)
Jan 18, 2011 22.34 22.87 22.33 22.83 6,436,202 +0.48(+2.14%)
Jan 14, 2011 22.22 22.53 22.19 22.35 6,658,050 -0.14(-0.62%)
Jan 13, 2011 22.68 22.68 22.35 22.49 6,894,008 -0.18(-0.78%)
Jan 12, 2011 22.79 22.84 22.58 22.66 4,494,170 +0.02(+0.08%)
Jan 11, 2011 22.60 22.70 22.54 22.65 5,555,920 +0.10(+0.45%)
Jan 10, 2011 22.65 22.66 22.43 22.55 4,138,960 -0.15(-0.67%)
Jan 07, 2011 22.84 22.87 22.51 22.70 4,326,763 -0.09(-0.39%)
Jan 06, 2011 22.73 22.82 22.47 22.78 5,663,258 +0.11(+0.50%)
Jan 05, 2011 22.85 22.92 22.64 22.67 6,557,874 -0.35(-1.51%)
Jan 04, 2011 22.96 23.13 22.73 23.02 5,225,458 +0.21(+0.94%)
Jan 03, 2011 22.87 22.89 22.70 22.80 2,984,966 +0.12(+0.53%)
Dec 31, 2010 22.72 22.80 22.65 22.68 2,041,737 -0.04(-0.19%)
Dec 30, 2010 22.80 22.85 22.70 22.73 2,150,884 -0.04(-0.19%)
Dec 29, 2010 22.80 22.85 22.72 22.77 2,518,732 +0.04(+0.19%)
Dec 28, 2010 22.61 22.80 22.55 22.73 2,170,497 +0.11(+0.47%)
Dec 27, 2010 22.61 22.70 22.44 22.62 1,921,256 -0.03(-0.11%)
Dec 23, 2010 22.65 22.69 22.49 22.65 2,861,228 -0.03(-0.11%)
Dec 22, 2010 22.61 22.75 22.56 22.67 3,643,530 +0.10(+0.45%)
Dec 21, 2010 22.75 22.78 22.51 22.57 3,272,100 -0.10(-0.45%)
Dec 20, 2010 22.78 22.83 22.54 22.67 4,513,705 -0.02(-0.08%)
Dec 17, 2010 22.63 22.71 22.44 22.69 5,982,130 -0.04(-0.17%)
Dec 16, 2010 22.60 22.74 22.51 22.73 3,890,993 +0.21(+0.92%)
Dec 15, 2010 22.73 22.81 22.51 22.52 3,901,671 -0.23(-1.00%)
Dec 14, 2010 22.68 22.95 22.65 22.75 3,512,358 +0.13(+0.59%)
Dec 13, 2010 22.53 22.70 22.46 22.61 3,706,945 +0.14(+0.65%)
Dec 10, 2010 22.44 22.55 22.32 22.47 3,667,478 +0.17(+0.76%)
Dec 09, 2010 22.20 22.32 22.06 22.30 4,192,713 +0.18(+0.83%)
Dec 08, 2010 22.35 22.44 22.02 22.12 7,039,936 -0.21(-0.96%)
Dec 07, 2010 22.71 22.76 22.32 22.33 4,609,915 -0.24(-1.06%)
Dec 06, 2010 22.56 22.69 22.54 22.57 3,338,685 -0.12(-0.53%)
Dec 03, 2010 22.72 22.85 22.60 22.69 4,046,717 -0.06(-0.25%)
Dec 02, 2010 22.87 22.91 22.61 22.75 6,546,102 -0.20(-0.88%)
Dec 01, 2010 22.66 22.99 22.63 22.95 6,443,045 +0.50(+2.25%)
Nov 30, 2010 22.44 22.59 22.32 22.44 6,293,581 -0.05(-0.22%)
Nov 29, 2010 22.45 22.60 22.29 22.49 3,983,382 -0.11(-0.47%)
Nov 26, 2010 22.60 22.77 22.48 22.60 1,730,125 -0.11(-0.47%)
Nov 24, 2010 22.55 22.71 22.71 22.71 2,949,147 +0.21(+0.95%)
Nov 23, 2010 22.53 22.56 22.31 22.49 3,908,594 -0.20(-0.86%)
Nov 22, 2010 22.49 22.74 22.41 22.69 3,221,823 +0.15(+0.67%)
Nov 19, 2010 22.76 22.78 22.46 22.54 4,387,595 -0.20(-0.86%)
Nov 18, 2010 22.68 22.77 22.50 22.73 3,433,247 +0.21(+0.95%)
Nov 17, 2010 22.72 22.79 22.47 22.52 5,849,421 -0.14(-0.61%)
Nov 16, 2010 22.75 22.94 22.57 22.66 5,239,891 -0.31(-1.35%)
Nov 15, 2010 23.11 23.18 22.95 22.97 3,707,257 -0.06(-0.25%)
Nov 12, 2010 22.98 23.16 22.92 23.02 4,388,986 -0.01(-0.05%)
Nov 11, 2010 22.95 23.16 22.95 23.04 3,992,943 -0.04(-0.16%)
Nov 10, 2010 23.32 23.32 22.99 23.07 3,661,804 -0.19(-0.81%)
Nov 09, 2010 23.38 23.51 23.19 23.26 4,067,358 -0.13(-0.54%)
Nov 08, 2010 23.47 23.47 23.24 23.39 4,323,278 -0.09(-0.38%)
Nov 05, 2010 23.45 23.50 23.24 23.48 5,230,108 +0.07(+0.29%)
Nov 04, 2010 23.50 23.63 23.24 23.41 6,057,090 +0.02(+0.11%)
Nov 03, 2010 23.50 23.52 23.14 23.38 5,137,278 -0.05(-0.21%)
Nov 02, 2010 23.33 23.52 23.26 23.43 4,039,719 +0.22(+0.94%)
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.