Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.22 20.39 20.14 20.31 4,245,354 +0.11(+0.56%)
Feb 25, 2011 19.98 20.27 19.87 20.19 4,242,897 +0.23(+1.18%)
Feb 24, 2011 20.15 20.18 19.65 19.96 5,004,853 -0.19(-0.97%)
Feb 23, 2011 20.32 20.32 19.77 20.15 6,477,332 -0.15(-0.74%)
Feb 22, 2011 20.42 20.61 20.18 20.30 3,877,476 -0.39(-1.90%)
Feb 18, 2011 20.91 20.95 20.69 20.69 5,357,795 -0.25(-1.20%)
Feb 17, 2011 20.72 20.98 20.56 20.95 3,954,092 +0.23(+1.09%)
Feb 16, 2011 20.52 20.86 20.47 20.72 4,605,016 +0.21(+1.03%)
Feb 15, 2011 20.41 20.51 20.18 20.51 3,701,520 -0.02(-0.12%)
Feb 14, 2011 20.65 20.69 20.37 20.53 2,796,876 -0.18(-0.86%)
Feb 11, 2011 20.68 20.74 20.45 20.71 2,839,249 -0.06(-0.27%)
Feb 10, 2011 20.80 20.89 20.48 20.77 3,236,368 -0.06(-0.31%)
Feb 09, 2011 20.65 20.90 20.63 20.83 3,396,681 +0.11(+0.55%)
Feb 08, 2011 20.54 20.74 20.40 20.72 3,088,449 +0.15(+0.75%)
Feb 07, 2011 20.38 20.64 20.23 20.56 4,366,117 +0.11(+0.51%)
Feb 04, 2011 20.27 20.53 20.16 20.46 4,384,727 +0.15(+0.72%)
Feb 03, 2011 19.77 20.45 19.73 20.31 6,813,669 +0.57(+2.87%)
Feb 02, 2011 20.27 20.52 19.70 19.75 11,389,745 +0.18(+0.91%)
Feb 01, 2011 19.35 19.63 19.26 19.57 5,681,032 +0.38(+1.99%)
Jan 31, 2011 19.07 19.41 18.98 19.19 3,287,400 +0.14(+0.72%)
Jan 28, 2011 19.71 19.78 19.03 19.05 3,480,414 -0.63(-3.21%)
Jan 27, 2011 19.50 19.75 19.45 19.68 3,040,848 +0.23(+1.21%)
Jan 26, 2011 19.20 19.52 19.19 19.45 3,539,643 +0.21(+1.09%)
Jan 25, 2011 19.09 19.25 18.96 19.24 3,464,122 +0.07(+0.38%)
Jan 24, 2011 19.07 19.22 18.98 19.16 4,864,503 +0.11(+0.60%)
Jan 21, 2011 19.29 19.32 18.97 19.05 4,443,716 -0.20(-1.05%)
Jan 20, 2011 19.33 19.36 19.11 19.25 4,262,199 -0.06(-0.29%)
Jan 19, 2011 19.37 19.37 19.16 19.31 3,414,817 -0.02(-0.08%)
Jan 18, 2011 19.36 19.39 19.17 19.33 7,771,163 -0.08(-0.42%)
Jan 14, 2011 19.20 19.50 18.98 19.41 8,063,526 -0.08(-0.42%)
Jan 13, 2011 19.41 19.56 19.33 19.49 3,415,757 +0.08(+0.42%)
Jan 12, 2011 19.47 19.65 19.20 19.41 5,646,402 -0.07(-0.37%)
Jan 11, 2011 19.41 19.55 19.33 19.48 4,842,408 +0.11(+0.59%)
Jan 10, 2011 19.58 19.58 19.13 19.37 7,527,792 -0.23(-1.16%)
Jan 07, 2011 20.27 20.36 19.51 19.59 7,330,063 -0.54(-2.71%)
Jan 06, 2011 20.57 20.61 20.01 20.14 7,635,515 -0.50(-2.42%)
Jan 05, 2011 20.39 20.70 20.27 20.64 2,802,275 +0.15(+0.75%)
Jan 04, 2011 20.88 21.01 20.31 20.48 6,568,475 -0.41(-1.94%)
Jan 03, 2011 20.80 20.97 20.79 20.89 4,610,386 +0.28(+1.38%)
Dec 31, 2010 20.74 20.81 20.57 20.61 2,458,919 -0.12(-0.59%)
Dec 30, 2010 20.82 20.95 20.73 20.73 2,208,894 -0.11(-0.51%)
Dec 29, 2010 20.88 20.94 20.75 20.83 1,621,471 +0.01(+0.04%)
Dec 28, 2010 20.98 21.09 20.67 20.82 1,994,118 -0.15(-0.73%)
Dec 27, 2010 21.02 21.09 20.75 20.98 1,438,210 +0.01(+0.04%)
Dec 23, 2010 21.30 21.30 20.86 20.97 1,903,126 -0.28(-1.33%)
Dec 22, 2010 21.02 21.63 20.99 21.25 7,127,587 +0.29(+1.39%)
Dec 21, 2010 20.85 21.08 20.76 20.96 3,862,185 +0.17(+0.82%)
Dec 20, 2010 20.79 20.91 20.67 20.79 20,168,360 +0.00(+0.00%)
Dec 17, 2010 20.56 20.84 20.38 20.79 5,903,394 +0.24(+1.18%)
Dec 16, 2010 20.58 20.66 20.29 20.55 3,833,275 +0.06(+0.32%)
Dec 15, 2010 20.65 20.68 20.37 20.48 4,482,315 -0.15(-0.71%)
Dec 14, 2010 20.69 20.75 20.52 20.63 3,592,191 +0.05(+0.24%)
Dec 13, 2010 21.26 21.27 20.53 20.58 4,292,316 -0.06(-0.29%)
Dec 10, 2010 20.69 20.89 20.47 20.64 3,277,899 +0.00(+0.02%)
Dec 09, 2010 20.78 20.86 20.47 20.64 3,756,934 -0.07(-0.35%)
Dec 08, 2010 20.80 20.90 20.65 20.71 3,551,506 -0.07(-0.35%)
Dec 07, 2010 21.02 21.16 20.74 20.78 4,340,251 -0.07(-0.34%)
Dec 06, 2010 21.12 21.12 20.85 20.85 3,767,018 -0.23(-1.09%)
Dec 03, 2010 20.69 21.12 20.67 21.08 4,557,788 +0.36(+1.76%)
Dec 02, 2010 20.64 20.92 20.64 20.72 5,982,159 -0.04(-0.20%)
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.