Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.16 22.44 22.15 22.41 24,216,620 +0.26(+1.18%)
Feb 25, 2011 22.06 22.20 22.02 22.15 13,040,744 +0.11(+0.50%)
Feb 24, 2011 22.08 22.13 21.92 22.04 20,271,342 -0.04(-0.19%)
Feb 23, 2011 22.38 22.44 22.05 22.08 24,379,918 -0.17(-0.77%)
Feb 22, 2011 22.54 22.57 22.20 22.25 25,806,008 -0.35(-1.55%)
Feb 18, 2011 22.75 22.85 22.57 22.60 24,750,732 -0.17(-0.76%)
Feb 17, 2011 22.68 22.81 22.50 22.78 15,912,693 +0.10(+0.43%)
Feb 16, 2011 22.53 22.84 22.49 22.68 20,474,472 +0.12(+0.52%)
Feb 15, 2011 22.57 22.58 22.47 22.56 24,633,176 -0.02(-0.09%)
Feb 14, 2011 22.69 22.72 22.54 22.58 18,051,078 -0.17(-0.76%)
Feb 11, 2011 22.69 22.80 22.61 22.76 15,529,725 +0.08(+0.36%)
Feb 10, 2011 22.79 22.80 22.63 22.67 15,747,369 -0.10(-0.42%)
Feb 09, 2011 22.87 22.91 22.65 22.77 20,566,404 -0.12(-0.54%)
Feb 08, 2011 22.81 22.91 22.74 22.89 17,256,072 +0.19(+0.82%)
Feb 07, 2011 22.67 22.73 22.53 22.71 21,053,490 +0.08(+0.33%)
Feb 04, 2011 22.63 22.79 22.56 22.63 36,726,904 -0.08(-0.36%)
Feb 03, 2011 22.70 22.77 22.37 22.71 58,480,296 -0.56(-2.40%)
Feb 02, 2011 23.33 23.42 23.12 23.27 20,052,070 -0.12(-0.53%)
Feb 01, 2011 22.94 23.42 22.64 23.40 31,107,480 +0.57(+2.50%)
Jan 31, 2011 22.91 22.91 22.76 22.83 20,573,006 +0.07(+0.30%)
Jan 28, 2011 23.05 23.07 22.71 22.76 23,458,394 -0.12(-0.54%)
Jan 27, 2011 22.95 23.00 22.87 22.88 22,489,310 +0.03(+0.15%)
Jan 26, 2011 22.99 23.21 22.83 22.85 38,030,668 -0.11(-0.48%)
Jan 25, 2011 23.24 23.29 22.91 22.96 47,371,072 -0.30(-1.30%)
Jan 24, 2011 23.39 23.39 23.24 23.26 28,539,076 -0.07(-0.29%)
Jan 21, 2011 23.52 23.55 23.31 23.33 30,204,220 -0.10(-0.44%)
Jan 20, 2011 23.26 23.49 23.20 23.43 31,411,912 +0.10(+0.41%)
Jan 19, 2011 23.48 23.50 23.19 23.33 43,237,056 +0.03(+0.12%)
Jan 18, 2011 23.44 23.60 23.04 23.31 85,703,632 -0.25(-1.05%)
Jan 14, 2011 23.83 23.91 23.48 23.55 60,674,044 -0.32(-1.33%)
Jan 13, 2011 24.49 24.61 23.75 23.87 107,967,640 -1.69(-6.62%)
Jan 12, 2011 25.60 25.63 25.41 25.56 18,730,364 +0.14(+0.54%)
Jan 11, 2011 25.63 25.68 25.25 25.43 14,879,077 -0.17(-0.67%)
Jan 10, 2011 25.64 25.88 25.57 25.60 15,587,588 -0.10(-0.40%)
Jan 07, 2011 25.58 25.70 25.36 25.70 18,533,708 +0.39(+1.53%)
Jan 06, 2011 25.16 25.56 25.16 25.31 17,437,776 +0.16(+0.62%)
Jan 05, 2011 24.80 25.17 24.77 25.16 21,100,784 +0.14(+0.58%)
Jan 04, 2011 24.94 25.05 24.67 25.01 20,237,612 -0.18(-0.71%)
Jan 03, 2011 24.97 25.31 24.77 25.19 28,424,158 +0.39(+1.58%)
Dec 31, 2010 24.75 24.94 24.72 24.80 7,982,506 +0.02(+0.08%)
Dec 30, 2010 24.85 24.91 24.75 24.78 7,431,318 -0.14(-0.55%)
Dec 29, 2010 24.94 25.01 24.89 24.92 7,278,621 +0.01(+0.03%)
Dec 28, 2010 25.03 25.08 24.84 24.91 7,879,079 -0.02(-0.08%)
Dec 27, 2010 24.87 25.01 24.81 24.93 6,306,602 -0.04(-0.17%)
Dec 23, 2010 24.94 25.17 24.92 24.97 10,529,606 +0.05(+0.19%)
Dec 22, 2010 24.93 25.03 24.84 24.92 12,539,961 +0.03(+0.11%)
Dec 21, 2010 25.23 25.25 24.88 24.90 14,473,400 -0.22(-0.88%)
Dec 20, 2010 25.23 25.23 25.03 25.12 15,561,282 +0.01(+0.05%)
Dec 17, 2010 25.21 25.32 24.86 25.10 27,226,204 -0.25(-0.98%)
Dec 16, 2010 25.18 25.38 25.05 25.35 14,531,478 +0.12(+0.49%)
Dec 15, 2010 25.05 25.45 25.05 25.23 22,136,834 +0.08(+0.30%)
Dec 14, 2010 24.91 25.30 24.85 25.15 23,938,290 +0.31(+1.25%)
Dec 13, 2010 24.66 24.93 24.57 24.84 27,342,520 +0.08(+0.31%)
Dec 10, 2010 24.57 24.77 24.43 24.77 17,455,974 +0.22(+0.90%)
Dec 09, 2010 24.43 24.55 24.26 24.55 12,814,116 +0.19(+0.76%)
Dec 08, 2010 24.32 24.45 24.22 24.36 12,424,318 +0.02(+0.09%)
Dec 07, 2010 24.41 24.51 24.26 24.34 26,471,946 +0.08(+0.31%)
Dec 06, 2010 24.29 24.33 24.12 24.26 15,497,396 -0.03(-0.11%)
Dec 03, 2010 24.28 24.30 24.10 24.29 15,753,317 +0.06(+0.23%)
Dec 02, 2010 24.19 24.33 24.09 24.24 54,777,580 +0.31(+1.30%)
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.