Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.99 26.42 24.79 26.34 1,478,172 +1.72(+6.99%)
Feb 25, 2011 24.45 24.71 24.22 24.62 423,143 +0.25(+1.03%)
Feb 24, 2011 24.03 24.45 23.55 24.37 636,613 +0.24(+0.99%)
Feb 23, 2011 23.70 24.18 22.75 24.13 1,222,949 +0.53(+2.25%)
Feb 22, 2011 24.75 24.75 23.50 23.60 624,328 -1.43(-5.71%)
Feb 18, 2011 25.16 25.16 24.85 25.03 276,757 -0.05(-0.20%)
Feb 17, 2011 25.01 25.25 24.85 25.08 233,185 -0.01(-0.04%)
Feb 16, 2011 24.91 25.14 24.71 25.09 455,779 +0.33(+1.33%)
Feb 15, 2011 25.30 25.44 24.76 24.76 493,261 -0.56(-2.21%)
Feb 14, 2011 24.65 25.33 24.62 25.32 513,611 +0.76(+3.09%)
Feb 11, 2011 24.23 24.69 24.18 24.56 456,611 +0.17(+0.70%)
Feb 10, 2011 24.39 24.65 23.93 24.39 445,480 -0.07(-0.29%)
Feb 09, 2011 24.60 24.99 24.21 24.46 408,580 -0.43(-1.73%)
Feb 08, 2011 24.76 24.91 24.60 24.89 624,909 +0.31(+1.26%)
Feb 07, 2011 24.00 24.64 23.96 24.58 614,873 +0.62(+2.59%)
Feb 04, 2011 23.52 23.98 23.34 23.96 772,635 +0.37(+1.57%)
Feb 03, 2011 23.53 23.64 22.75 23.59 383,620 +0.04(+0.17%)
Feb 02, 2011 22.93 23.64 22.81 23.55 406,219 +0.47(+2.04%)
Feb 01, 2011 22.77 23.22 22.16 23.08 533,671 +0.53(+2.35%)
Jan 31, 2011 22.52 22.75 21.55 22.55 523,813 +0.04(+0.18%)
Jan 28, 2011 23.40 23.45 22.50 22.51 382,810 -0.92(-3.93%)
Jan 27, 2011 23.50 23.60 23.24 23.43 225,761 -0.07(-0.30%)
Jan 26, 2011 22.92 23.58 22.72 23.50 300,352 +0.53(+2.31%)
Jan 25, 2011 22.74 22.99 22.65 22.97 250,223 +0.20(+0.88%)
Jan 24, 2011 23.23 23.23 22.17 22.77 788,676 -0.58(-2.48%)
Jan 21, 2011 24.09 24.23 23.35 23.35 395,772 -0.65(-2.71%)
Jan 20, 2011 24.70 24.89 23.30 24.00 727,328 -0.96(-3.85%)
Jan 19, 2011 25.35 25.50 24.57 24.96 442,708 -0.31(-1.23%)
Jan 18, 2011 25.59 25.87 25.11 25.27 438,171 +0.33(+1.32%)
Jan 14, 2011 24.59 24.95 24.32 24.94 239,395 +0.35(+1.42%)
Jan 13, 2011 25.07 25.31 24.41 24.59 411,720 -0.57(-2.27%)
Jan 12, 2011 25.58 25.64 25.06 25.16 414,403 -0.09(-0.36%)
Jan 11, 2011 25.29 25.50 25.06 25.25 390,846 +0.31(+1.24%)
Jan 10, 2011 24.50 24.95 24.30 24.94 347,429 +0.46(+1.88%)
Jan 07, 2011 24.71 24.71 24.08 24.48 382,457 -0.23(-0.93%)
Jan 06, 2011 24.30 24.71 24.13 24.71 407,088 +0.39(+1.60%)
Jan 05, 2011 23.91 24.32 23.50 24.32 407,176 +0.40(+1.67%)
Jan 04, 2011 24.25 24.25 23.25 23.92 597,343 -0.11(-0.46%)
Jan 03, 2011 23.86 24.24 23.80 24.03 400,293 +0.36(+1.52%)
Dec 31, 2010 23.99 24.03 23.66 23.67 261,756 -0.27(-1.13%)
Dec 30, 2010 23.61 24.05 23.51 23.94 214,551 +0.20(+0.84%)
Dec 29, 2010 23.66 23.89 23.66 23.74 252,752 +0.00(+0.00%)
Dec 28, 2010 23.76 24.00 23.58 23.74 257,455 -0.02(-0.08%)
Dec 27, 2010 23.91 24.01 23.38 23.76 312,380 -0.18(-0.75%)
Dec 23, 2010 23.33 24.35 23.33 23.94 335,895 -0.11(-0.46%)
Dec 22, 2010 23.60 24.66 23.40 24.05 757,341 +0.51(+2.17%)
Dec 21, 2010 22.68 23.54 22.57 23.54 388,966 +0.92(+4.07%)
Dec 20, 2010 23.40 23.50 22.60 22.62 487,820 -0.65(-2.79%)
Dec 17, 2010 22.68 23.27 22.39 23.27 610,202 +0.61(+2.69%)
Dec 16, 2010 22.42 22.70 22.21 22.66 284,163 +0.22(+0.98%)
Dec 15, 2010 22.75 23.24 22.31 22.44 356,880 -0.31(-1.36%)
Dec 14, 2010 23.49 23.59 22.60 22.75 445,767 -0.63(-2.69%)
Dec 13, 2010 22.97 23.95 22.93 23.38 864,861 +0.92(+4.10%)
Dec 10, 2010 22.00 22.57 21.81 22.46 391,531 +0.47(+2.14%)
Dec 09, 2010 21.70 22.04 21.17 21.99 477,490 +0.38(+1.76%)
Dec 08, 2010 22.37 22.40 21.57 21.61 508,413 -0.79(-3.53%)
Dec 07, 2010 22.85 22.97 22.24 22.40 564,763 -0.15(-0.67%)
Dec 06, 2010 21.71 22.67 21.62 22.55 621,609 +0.74(+3.39%)
Dec 03, 2010 21.71 21.86 21.41 21.81 545,035 -0.05(-0.23%)
Dec 02, 2010 20.92 21.91 20.92 21.86 809,097 +0.95(+4.54%)
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.