Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.19 22.34 21.92 22.18 9,248,527 -0.07(-0.32%)
Jan 28, 2011 22.72 22.76 22.18 22.25 11,059,345 -0.44(-1.95%)
Jan 27, 2011 22.89 22.96 22.68 22.70 7,273,188 -0.13(-0.57%)
Jan 26, 2011 22.92 23.03 22.77 22.83 6,989,009 -0.10(-0.43%)
Jan 25, 2011 23.04 23.09 22.84 22.93 6,338,378 -0.08(-0.37%)
Jan 24, 2011 22.94 23.03 22.80 23.01 7,088,039 +0.10(+0.46%)
Jan 21, 2011 23.15 23.28 22.87 22.91 7,820,901 -0.14(-0.59%)
Jan 20, 2011 22.76 23.09 22.71 23.04 9,961,985 +0.27(+1.20%)
Jan 19, 2011 22.93 22.93 22.61 22.77 8,146,321 -0.15(-0.65%)
Jan 18, 2011 23.23 23.35 22.87 22.92 8,218,105 -0.32(-1.38%)
Jan 14, 2011 23.08 23.30 23.06 23.24 7,519,278 +0.05(+0.23%)
Jan 13, 2011 23.19 23.29 23.15 23.19 8,208,361 -0.08(-0.36%)
Jan 12, 2011 23.41 23.43 23.26 23.27 8,205,970 -0.01(-0.06%)
Jan 11, 2011 23.49 23.57 23.19 23.28 9,777,236 -0.14(-0.61%)
Jan 10, 2011 23.04 23.45 22.98 23.43 9,892,626 +0.35(+1.53%)
Jan 07, 2011 23.29 23.34 22.76 23.07 13,602,418 -0.04(-0.16%)
Jan 06, 2011 23.24 23.34 22.94 23.11 13,988,137 -0.18(-0.76%)
Jan 05, 2011 22.87 23.70 22.60 23.29 28,536,590 +0.42(+1.85%)
Jan 04, 2011 22.87 23.21 22.68 22.87 16,974,872 +0.26(+1.15%)
Jan 03, 2011 22.25 22.77 22.18 22.61 15,982,794 +0.23(+1.05%)
Dec 31, 2010 22.28 22.44 22.24 22.37 5,477,253 +0.09(+0.41%)
Dec 30, 2010 22.31 22.34 22.14 22.28 9,977,564 +0.01(+0.03%)
Dec 29, 2010 22.21 22.41 22.15 22.27 6,565,106 +0.16(+0.70%)
Dec 28, 2010 22.25 22.30 22.08 22.12 9,377,551 -0.11(-0.50%)
Dec 27, 2010 22.30 22.31 22.05 22.23 6,879,774 -0.08(-0.38%)
Dec 23, 2010 21.79 22.36 21.76 22.31 13,750,588 +0.54(+2.48%)
Dec 22, 2010 21.73 21.92 21.69 21.77 9,159,788 +0.04(+0.18%)
Dec 21, 2010 22.18 22.18 21.70 21.73 18,558,152 -0.33(-1.50%)
Dec 20, 2010 22.35 22.37 21.95 22.06 14,868,658 -0.19(-0.88%)
Dec 17, 2010 22.47 22.53 22.25 22.26 18,711,222 -0.21(-0.95%)
Dec 16, 2010 22.47 22.63 22.42 22.47 19,871,004 +0.07(+0.29%)
Dec 15, 2010 22.93 23.06 22.34 22.41 31,821,594 -0.66(-2.87%)
Dec 14, 2010 23.12 23.48 22.25 23.07 99,560,664 -4.01(-14.82%)
Dec 13, 2010 27.54 27.65 27.07 27.09 20,383,904 -0.06(-0.24%)
Dec 10, 2010 27.22 27.32 27.00 27.15 9,825,869 -0.13(-0.48%)
Dec 09, 2010 27.10 27.39 27.10 27.28 6,990,555 +0.23(+0.86%)
Dec 08, 2010 27.09 27.22 26.86 27.05 7,828,269 +0.03(+0.12%)
Dec 07, 2010 27.95 28.00 26.98 27.01 13,051,597 -0.99(-3.55%)
Dec 06, 2010 28.05 28.07 27.57 28.01 6,552,869 +0.19(+0.68%)
Dec 03, 2010 28.05 28.33 27.44 27.82 9,347,668 -0.47(-1.68%)
Dec 02, 2010 27.66 28.42 27.66 28.29 7,940,632 +0.73(+2.64%)
Dec 01, 2010 28.14 28.24 27.54 27.57 11,338,545 -0.18(-0.66%)
Nov 30, 2010 27.85 28.15 27.51 27.75 13,137,432 -0.45(-1.59%)
Nov 29, 2010 28.89 28.98 28.13 28.20 10,997,703 -0.87(-2.99%)
Nov 26, 2010 29.22 29.39 29.05 29.07 4,512,293 -0.04(-0.13%)
Nov 24, 2010 28.90 29.11 29.11 29.11 7,795,921 +0.42(+1.45%)
Nov 23, 2010 28.94 29.64 28.54 28.69 6,391,182 -0.45(-1.54%)
Nov 22, 2010 28.24 29.18 28.21 29.14 8,714,872 +0.86(+3.03%)
Nov 19, 2010 28.00 28.31 27.85 28.28 5,927,164 +0.30(+1.07%)
Nov 18, 2010 28.15 28.48 27.94 27.98 6,640,645 +0.14(+0.49%)
Nov 17, 2010 27.84 28.07 27.72 27.85 6,758,364 +0.07(+0.26%)
Nov 16, 2010 27.96 28.36 27.64 27.77 6,850,870 -0.28(-0.99%)
Nov 15, 2010 28.40 28.60 28.03 28.05 5,589,095 -0.26(-0.92%)
Nov 12, 2010 28.60 28.84 28.25 28.31 5,771,735 -0.53(-1.82%)
Nov 11, 2010 28.54 28.96 28.25 28.84 6,727,510 -0.05(-0.18%)
Nov 10, 2010 28.78 28.96 28.42 28.89 5,813,700 +0.21(+0.75%)
Nov 09, 2010 28.96 29.28 28.53 28.68 7,116,765 -0.44(-1.52%)
Nov 08, 2010 29.00 29.22 28.71 29.12 4,028,941 +0.05(+0.18%)
Nov 05, 2010 28.44 29.50 28.37 29.07 11,210,050 +0.70(+2.45%)
Nov 04, 2010 28.03 28.47 27.94 28.37 7,279,436 +0.60(+2.18%)
Nov 03, 2010 27.79 27.90 27.36 27.77 4,800,882 +0.08(+0.28%)
Nov 02, 2010 27.53 27.89 27.40 27.69 5,699,771 +0.30(+1.09%)
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.