Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.90 22.18 21.90 22.16 24,496,838 +0.26(+1.18%)
Feb 25, 2011 21.81 21.95 21.77 21.90 13,191,643 +0.11(+0.50%)
Feb 24, 2011 21.82 21.88 21.67 21.79 20,505,908 -0.04(-0.19%)
Feb 23, 2011 22.12 22.18 21.80 21.83 24,662,026 -0.17(-0.77%)
Feb 22, 2011 22.28 22.31 21.95 22.00 26,104,618 -0.35(-1.55%)
Feb 18, 2011 22.49 22.59 22.31 22.35 25,037,132 -0.17(-0.76%)
Feb 17, 2011 22.42 22.55 22.24 22.52 16,096,824 +0.10(+0.42%)
Feb 16, 2011 22.27 22.58 22.23 22.42 20,711,390 +0.12(+0.52%)
Feb 15, 2011 22.31 22.33 22.21 22.31 24,918,214 -0.02(-0.09%)
Feb 14, 2011 22.43 22.46 22.28 22.33 18,259,954 -0.17(-0.76%)
Feb 11, 2011 22.43 22.54 22.35 22.50 15,709,425 +0.08(+0.36%)
Feb 10, 2011 22.53 22.54 22.37 22.41 15,929,586 -0.10(-0.42%)
Feb 09, 2011 22.60 22.65 22.39 22.51 20,804,384 -0.12(-0.54%)
Feb 08, 2011 22.55 22.65 22.48 22.63 17,455,748 +0.18(+0.82%)
Feb 07, 2011 22.41 22.47 22.27 22.45 21,297,106 +0.07(+0.33%)
Feb 04, 2011 22.37 22.53 22.30 22.37 37,151,884 -0.08(-0.36%)
Feb 03, 2011 22.45 22.51 22.12 22.46 59,156,992 -0.55(-2.40%)
Feb 02, 2011 23.06 23.15 22.86 23.01 20,284,100 -0.12(-0.53%)
Feb 01, 2011 22.68 23.16 22.38 23.13 31,467,434 +0.56(+2.50%)
Jan 31, 2011 22.65 22.65 22.50 22.56 20,811,064 +0.07(+0.30%)
Jan 28, 2011 22.78 22.81 22.45 22.50 23,729,838 -0.12(-0.54%)
Jan 27, 2011 22.69 22.74 22.61 22.62 22,749,540 +0.03(+0.15%)
Jan 26, 2011 22.73 22.95 22.57 22.58 38,470,736 -0.11(-0.48%)
Jan 25, 2011 22.97 23.03 22.65 22.69 47,919,216 -0.30(-1.30%)
Jan 24, 2011 23.12 23.12 22.97 22.99 28,869,310 -0.07(-0.29%)
Jan 21, 2011 23.25 23.28 23.05 23.06 30,553,724 -0.10(-0.44%)
Jan 20, 2011 22.99 23.22 22.94 23.16 31,775,390 +0.10(+0.41%)
Jan 19, 2011 23.21 23.23 22.92 23.07 43,737,368 +0.03(+0.12%)
Jan 18, 2011 23.18 23.33 22.77 23.04 86,695,336 -0.24(-1.05%)
Jan 14, 2011 23.56 23.64 23.21 23.29 61,376,124 -0.31(-1.33%)
Jan 13, 2011 24.21 24.33 23.48 23.60 109,216,968 -1.67(-6.62%)
Jan 12, 2011 25.31 25.33 25.11 25.27 18,947,098 +0.14(+0.54%)
Jan 11, 2011 25.33 25.39 24.97 25.14 15,051,248 -0.17(-0.67%)
Jan 10, 2011 25.35 25.59 25.28 25.31 15,767,957 -0.10(-0.40%)
Jan 07, 2011 25.29 25.41 25.07 25.41 18,748,168 +0.38(+1.53%)
Jan 06, 2011 24.87 25.26 24.87 25.03 17,639,554 +0.16(+0.62%)
Jan 05, 2011 24.52 24.88 24.49 24.87 21,344,948 +0.14(+0.58%)
Jan 04, 2011 24.65 24.76 24.39 24.73 20,471,788 -0.18(-0.71%)
Jan 03, 2011 24.69 25.02 24.48 24.90 28,753,064 +0.39(+1.58%)
Dec 31, 2010 24.46 24.66 24.44 24.52 8,074,875 +0.02(+0.08%)
Dec 30, 2010 24.56 24.63 24.47 24.50 7,517,308 -0.14(-0.55%)
Dec 29, 2010 24.66 24.73 24.60 24.63 7,362,844 +0.01(+0.03%)
Dec 28, 2010 24.74 24.79 24.56 24.63 7,970,251 -0.02(-0.08%)
Dec 27, 2010 24.58 24.73 24.52 24.65 6,379,577 -0.04(-0.17%)
Dec 23, 2010 24.66 24.88 24.64 24.69 10,651,448 +0.05(+0.19%)
Dec 22, 2010 24.65 24.75 24.56 24.64 12,685,065 +0.03(+0.11%)
Dec 21, 2010 24.94 24.96 24.60 24.61 14,640,877 -0.22(-0.88%)
Dec 20, 2010 24.94 24.94 24.74 24.83 15,741,347 +0.01(+0.05%)
Dec 17, 2010 24.92 25.03 24.57 24.82 27,541,246 -0.24(-0.98%)
Dec 16, 2010 24.89 25.09 24.76 25.06 14,699,627 +0.12(+0.49%)
Dec 15, 2010 24.76 25.16 24.76 24.94 22,392,986 +0.07(+0.30%)
Dec 14, 2010 24.63 25.01 24.56 24.86 24,215,288 +0.31(+1.25%)
Dec 13, 2010 24.38 24.65 24.29 24.56 27,658,908 +0.07(+0.31%)
Dec 10, 2010 24.29 24.49 24.15 24.48 17,657,962 +0.22(+0.90%)
Dec 09, 2010 24.15 24.26 23.99 24.26 12,962,392 +0.18(+0.76%)
Dec 08, 2010 24.04 24.17 23.95 24.08 12,568,084 +0.02(+0.08%)
Dec 07, 2010 24.13 24.23 23.98 24.06 26,778,262 +0.07(+0.31%)
Dec 06, 2010 24.01 24.05 23.84 23.99 15,676,721 -0.03(-0.11%)
Dec 03, 2010 24.01 24.03 23.82 24.01 15,935,603 +0.05(+0.23%)
Dec 02, 2010 23.92 24.05 23.82 23.96 55,411,428 +0.31(+1.30%)
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.