Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.81 22.89 22.59 22.63 2,995,561 -0.21(-0.90%)
Jan 28, 2011 22.97 23.06 22.81 22.84 3,386,272 -0.16(-0.69%)
Jan 27, 2011 23.18 23.23 22.94 23.00 3,263,543 -0.25(-1.06%)
Jan 26, 2011 23.27 23.28 23.04 23.24 4,145,598 +0.03(+0.14%)
Jan 25, 2011 23.26 23.27 23.08 23.21 2,762,108 -0.03(-0.14%)
Jan 24, 2011 23.46 23.49 23.14 23.24 3,406,010 -0.17(-0.74%)
Jan 21, 2011 23.50 23.52 23.34 23.42 2,616,354 +0.05(+0.20%)
Jan 20, 2011 23.05 23.54 23.01 23.37 4,540,497 +0.27(+1.15%)
Jan 19, 2011 23.14 23.26 23.03 23.10 2,352,434 -0.15(-0.66%)
Jan 18, 2011 23.14 23.30 23.11 23.26 2,806,955 +0.09(+0.37%)
Jan 14, 2011 23.12 23.19 23.03 23.17 1,772,431 +0.02(+0.09%)
Jan 13, 2011 23.02 23.28 23.02 23.15 2,134,062 +0.01(+0.06%)
Jan 12, 2011 23.01 23.22 22.91 23.14 2,506,269 +0.23(+1.01%)
Jan 11, 2011 22.94 23.01 22.82 22.91 3,004,477 -0.03(-0.14%)
Jan 10, 2011 22.75 23.01 22.75 22.94 2,823,636 +0.08(+0.35%)
Jan 07, 2011 22.91 23.00 22.78 22.86 2,920,175 -0.01(-0.05%)
Jan 06, 2011 22.89 22.97 22.81 22.87 2,670,444 -0.05(-0.21%)
Jan 05, 2011 22.84 23.00 22.80 22.92 2,395,992 +0.07(+0.32%)
Jan 04, 2011 22.99 23.06 22.80 22.85 4,337,114 -0.15(-0.66%)
Jan 03, 2011 23.11 23.11 22.89 23.00 2,872,685 -0.04(-0.17%)
Dec 31, 2010 22.87 23.12 22.87 23.04 1,703,928 +0.13(+0.55%)
Dec 30, 2010 22.95 22.99 22.87 22.91 1,667,266 -0.06(-0.26%)
Dec 29, 2010 22.89 23.04 22.89 22.97 1,664,376 +0.07(+0.29%)
Dec 28, 2010 22.89 22.97 22.82 22.91 1,149,274 +0.03(+0.12%)
Dec 27, 2010 22.86 22.95 22.82 22.88 1,753,454 +0.02(+0.09%)
Dec 23, 2010 22.75 22.95 22.75 22.86 2,377,474 +0.10(+0.44%)
Dec 22, 2010 22.91 23.02 22.63 22.76 3,165,400 -0.15(-0.67%)
Dec 21, 2010 22.95 22.99 22.82 22.91 2,703,319 +0.05(+0.23%)
Dec 20, 2010 23.22 23.25 22.84 22.86 4,285,113 -0.41(-1.75%)
Dec 17, 2010 23.10 23.27 22.97 23.27 3,605,383 +0.19(+0.83%)
Dec 16, 2010 22.89 23.12 22.87 23.08 3,114,644 +0.21(+0.92%)
Dec 15, 2010 22.76 22.88 22.75 22.87 2,987,348 +0.03(+0.12%)
Dec 14, 2010 22.64 22.90 22.64 22.84 2,803,053 +0.14(+0.64%)
Dec 13, 2010 22.64 22.70 22.54 22.70 4,206,071 +0.03(+0.12%)
Dec 10, 2010 22.70 22.78 22.52 22.67 4,194,244 -0.01(-0.03%)
Dec 09, 2010 22.36 22.75 22.35 22.68 8,634,655 +0.41(+1.83%)
Dec 08, 2010 22.24 22.35 22.12 22.27 3,875,609 -0.02(-0.09%)
Dec 07, 2010 22.50 22.51 22.24 22.29 3,720,807 -0.14(-0.62%)
Dec 06, 2010 22.39 22.75 22.28 22.43 2,987,914 +0.03(+0.15%)
Dec 03, 2010 22.37 22.47 22.20 22.39 4,676,996 +0.00(+0.00%)
Dec 02, 2010 22.44 22.52 22.30 22.39 3,851,682 -0.11(-0.50%)
Dec 01, 2010 22.46 22.54 22.23 22.50 5,083,535 +0.22(+0.97%)
Nov 30, 2010 22.19 22.41 22.16 22.29 4,609,843 -0.09(-0.38%)
Nov 29, 2010 22.30 22.40 22.16 22.37 3,718,248 -0.07(-0.32%)
Nov 26, 2010 22.24 22.50 22.15 22.45 2,082,367 +0.11(+0.47%)
Nov 24, 2010 22.22 22.34 22.34 22.34 5,923,742 -0.01(-0.06%)
Nov 23, 2010 22.67 22.78 22.31 22.35 7,475,830 -0.55(-2.38%)
Nov 22, 2010 22.79 22.93 22.70 22.90 4,948,870 +0.12(+0.52%)
Nov 19, 2010 22.75 22.82 22.59 22.78 3,031,300 +0.02(+0.09%)
Nov 18, 2010 22.73 22.85 22.60 22.76 3,141,140 +0.12(+0.52%)
Nov 17, 2010 22.61 22.74 22.58 22.64 4,233,630 -0.02(-0.09%)
Nov 16, 2010 22.72 22.83 22.61 22.66 3,959,607 -0.13(-0.58%)
Nov 15, 2010 22.77 22.87 22.70 22.79 2,591,530 +0.10(+0.43%)
Nov 12, 2010 22.61 22.80 22.52 22.70 3,886,421 +0.01(+0.06%)
Nov 11, 2010 22.78 22.83 22.47 22.68 5,535,910 -0.23(-1.00%)
Nov 10, 2010 23.08 23.58 22.71 22.91 9,300,407 -0.79(-3.33%)
Nov 09, 2010 23.89 23.91 23.68 23.70 2,176,006 -0.25(-1.04%)
Nov 08, 2010 23.96 24.00 23.91 23.95 1,966,697 -0.12(-0.49%)
Nov 05, 2010 24.06 24.08 23.91 24.07 2,284,348 -0.03(-0.14%)
Nov 04, 2010 24.03 24.32 24.00 24.10 3,231,681 +0.22(+0.91%)
Nov 03, 2010 23.97 24.02 23.78 23.89 2,153,264 -0.05(-0.22%)
Nov 02, 2010 23.90 23.99 23.79 23.94 2,844,420 +0.14(+0.58%)
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.