Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.38 20.64 20.25 20.62 7,680,904 +0.26(+1.25%)
Jan 28, 2011 20.73 20.75 20.32 20.36 8,967,816 -0.33(-1.58%)
Jan 27, 2011 21.02 21.09 20.67 20.69 9,769,972 -0.31(-1.46%)
Jan 26, 2011 20.79 21.04 20.70 21.00 10,357,656 +0.28(+1.35%)
Jan 25, 2011 20.64 20.74 20.48 20.72 7,404,668 +0.05(+0.27%)
Jan 24, 2011 20.50 20.73 20.38 20.66 8,115,892 +0.09(+0.44%)
Jan 21, 2011 20.88 20.89 20.55 20.57 7,430,688 -0.19(-0.93%)
Jan 20, 2011 20.80 20.91 20.62 20.77 9,431,224 -0.15(-0.71%)
Jan 19, 2011 21.02 21.04 20.71 20.91 10,839,168 -0.10(-0.48%)
Jan 18, 2011 21.11 21.25 20.97 21.02 9,021,384 -0.00(-0.01%)
Jan 14, 2011 20.66 21.07 20.59 21.02 8,390,936 +0.38(+1.83%)
Jan 13, 2011 20.96 20.96 20.61 20.64 9,656,496 -0.29(-1.40%)
Jan 12, 2011 21.10 21.12 20.92 20.93 9,652,560 -0.07(-0.35%)
Jan 11, 2011 21.05 21.20 20.91 21.00 5,563,388 -0.04(-0.18%)
Jan 10, 2011 20.81 21.12 20.77 21.04 8,914,640 +0.16(+0.77%)
Jan 07, 2011 20.93 20.99 20.82 20.88 8,174,496 -0.06(-0.27%)
Jan 06, 2011 21.11 21.12 20.89 20.94 8,056,852 -0.19(-0.90%)
Jan 05, 2011 20.91 21.21 20.88 21.13 11,599,180 +0.14(+0.65%)
Jan 04, 2011 21.40 21.44 20.94 20.99 13,796,000 -0.53(-2.46%)
Jan 03, 2011 21.46 21.64 21.32 21.52 8,557,688 +0.17(+0.78%)
Dec 31, 2010 21.35 21.46 21.28 21.36 5,796,312 -0.09(-0.40%)
Dec 30, 2010 21.32 21.53 21.28 21.44 5,910,240 +0.12(+0.57%)
Dec 29, 2010 21.64 21.64 21.31 21.32 6,952,304 -0.27(-1.23%)
Dec 28, 2010 21.56 21.70 21.53 21.58 8,459,616 +0.12(+0.58%)
Dec 27, 2010 21.50 21.52 21.38 21.46 6,367,364 -0.05(-0.26%)
Dec 23, 2010 21.73 21.75 21.36 21.51 13,773,036 -0.23(-1.04%)
Dec 22, 2010 21.75 22.06 21.65 21.74 33,198,020 -1.34(-5.80%)
Dec 21, 2010 22.75 23.12 22.62 23.07 24,591,548 +0.51(+2.25%)
Dec 20, 2010 22.63 22.72 22.41 22.57 8,679,760 +0.05(+0.24%)
Dec 17, 2010 22.34 22.59 22.32 22.51 11,552,772 +0.20(+0.92%)
Dec 16, 2010 22.14 22.31 21.94 22.31 7,224,480 +0.16(+0.73%)
Dec 15, 2010 22.32 22.40 22.11 22.14 6,998,772 -0.18(-0.78%)
Dec 14, 2010 22.25 22.43 22.13 22.32 7,550,540 +0.01(+0.06%)
Dec 13, 2010 22.41 22.63 22.25 22.31 12,956,720 +0.36(+1.63%)
Dec 10, 2010 21.94 22.10 21.88 21.95 5,095,292 +0.08(+0.38%)
Dec 09, 2010 22.04 22.12 21.81 21.87 6,420,504 +0.04(+0.17%)
Dec 08, 2010 21.86 21.91 21.60 21.83 5,463,128 +0.03(+0.15%)
Dec 07, 2010 22.10 22.11 21.78 21.80 7,687,160 -0.14(-0.62%)
Dec 06, 2010 21.88 21.99 21.76 21.93 4,806,580 +0.05(+0.23%)
Dec 03, 2010 21.88 22.00 21.70 21.88 8,116,632 -0.07(-0.34%)
Dec 02, 2010 21.96 22.00 21.74 21.96 6,449,424 +0.05(+0.22%)
Dec 01, 2010 21.87 22.07 21.85 21.91 7,963,632 +0.38(+1.75%)
Nov 30, 2010 21.12 21.65 21.09 21.53 13,161,728 +0.24(+1.14%)
Nov 29, 2010 21.35 21.35 20.98 21.29 9,700,564 -0.20(-0.93%)
Nov 26, 2010 21.58 21.65 21.48 21.49 4,050,520 -0.14(-0.66%)
Nov 24, 2010 21.36 21.63 21.63 21.63 8,905,644 +0.32(+1.49%)
Nov 23, 2010 21.26 21.47 21.22 21.32 6,632,316 -0.16(-0.77%)
Nov 22, 2010 21.27 21.50 21.27 21.48 7,222,572 +0.03(+0.13%)
Nov 19, 2010 20.72 21.58 20.72 21.45 19,276,988 +0.84(+4.05%)
Nov 18, 2010 20.54 20.73 20.54 20.62 8,407,896 +0.27(+1.33%)
Nov 17, 2010 20.20 20.48 20.14 20.35 10,762,332 +0.22(+1.09%)
Nov 16, 2010 20.39 20.56 20.07 20.13 12,930,848 -0.58(-2.82%)
Nov 15, 2010 20.73 20.73 20.43 20.71 7,942,560 +0.06(+0.28%)
Nov 12, 2010 20.80 20.91 20.51 20.66 7,630,544 -0.26(-1.25%)
Nov 11, 2010 20.84 20.95 20.75 20.92 6,677,032 -0.05(-0.25%)
Nov 10, 2010 20.79 21.00 20.70 20.97 8,801,380 +0.17(+0.82%)
Nov 09, 2010 20.91 20.92 20.72 20.80 9,705,504 -0.10(-0.49%)
Nov 08, 2010 20.91 20.96 20.74 20.90 7,300,400 -0.12(-0.59%)
Nov 05, 2010 20.81 21.03 20.81 21.03 9,039,088 +0.18(+0.84%)
Nov 04, 2010 20.68 20.87 20.60 20.85 9,875,744 +0.39(+1.93%)
Nov 03, 2010 20.43 20.54 20.24 20.46 7,028,432 +0.02(+0.10%)
Nov 02, 2010 20.45 20.56 20.38 20.44 7,117,996 +0.16(+0.80%)
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.