Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.04 24.27 24.01 24.20 158,890 +0.21(+0.88%)
Jan 28, 2011 24.51 24.52 23.92 23.99 71,415 -0.50(-2.03%)
Jan 27, 2011 24.27 24.53 24.27 24.49 127,101 +0.32(+1.31%)
Jan 26, 2011 24.02 24.23 23.94 24.17 109,716 +0.25(+1.05%)
Jan 25, 2011 23.84 23.92 23.72 23.92 166,534 -0.01(-0.04%)
Jan 24, 2011 23.72 23.97 23.66 23.93 110,451 +0.22(+0.93%)
Jan 21, 2011 23.92 24.00 23.70 23.71 146,135 -0.07(-0.29%)
Jan 20, 2011 23.93 23.94 23.58 23.78 333,704 -0.30(-1.25%)
Jan 19, 2011 24.45 24.45 24.01 24.08 68,607 -0.36(-1.47%)
Jan 18, 2011 24.37 24.44 24.25 24.44 226,979 +0.11(+0.45%)
Jan 14, 2011 24.23 24.33 24.13 24.33 236,839 +0.11(+0.45%)
Jan 13, 2011 24.20 24.31 24.14 24.22 231,425 +0.07(+0.29%)
Jan 12, 2011 24.19 24.19 24.05 24.15 145,076 +0.20(+0.84%)
Jan 11, 2011 24.03 24.09 23.87 23.95 135,364 +0.02(+0.08%)
Jan 10, 2011 23.67 23.96 23.60 23.93 69,210 +0.15(+0.63%)
Jan 07, 2011 23.86 23.89 23.55 23.78 378,902 -0.02(-0.08%)
Jan 06, 2011 23.85 23.90 23.73 23.80 198,595 -0.01(-0.04%)
Jan 05, 2011 23.60 23.83 23.57 23.81 214,706 +0.15(+0.63%)
Jan 04, 2011 23.83 23.86 23.44 23.66 301,875 -0.13(-0.55%)
Jan 03, 2011 23.72 23.94 23.72 23.79 223,328 +0.28(+1.19%)
Dec 31, 2010 23.52 23.58 23.48 23.51 98,870 -0.04(-0.17%)
Dec 30, 2010 23.63 23.64 23.55 23.55 102,799 -0.06(-0.25%)
Dec 29, 2010 23.68 23.68 23.56 23.61 91,039 +0.06(+0.25%)
Dec 28, 2010 23.65 23.65 23.50 23.55 55,261 -0.05(-0.21%)
Dec 27, 2010 23.51 23.62 23.39 23.60 61,020 -0.01(-0.04%)
Dec 23, 2010 23.76 23.76 23.57 23.61 141,309 -0.08(-0.34%)
Dec 22, 2010 23.74 23.74 23.65 23.69 169,356 +0.01(+0.04%)
Dec 21, 2010 23.59 23.71 23.57 23.68 600,354 +0.18(+0.77%)
Dec 20, 2010 23.52 23.54 23.34 23.50 89,909 +0.05(+0.21%)
Dec 17, 2010 23.46 23.50 23.34 23.45 66,334 +0.01(+0.04%)
Dec 16, 2010 23.25 23.46 23.19 23.44 97,171 +0.20(+0.86%)
Dec 15, 2010 23.26 23.43 23.19 23.24 351,452 -0.04(-0.17%)
Dec 14, 2010 23.43 23.45 23.25 23.28 122,198 -0.13(-0.56%)
Dec 13, 2010 23.68 23.68 23.40 23.41 77,253 -0.11(-0.47%)
Dec 10, 2010 23.49 23.54 23.37 23.52 120,198 +0.12(+0.51%)
Dec 09, 2010 23.61 23.61 23.30 23.40 182,055 +0.03(+0.13%)
Dec 08, 2010 23.41 23.46 23.23 23.37 79,962 -0.01(-0.04%)
Dec 07, 2010 23.71 23.71 23.38 23.38 484,619 -0.00(-0.02%)
Dec 06, 2010 23.38 23.42 23.29 23.38 230,993 -0.02(-0.07%)
Dec 03, 2010 23.20 23.42 23.18 23.40 287,086 +0.13(+0.56%)
Dec 02, 2010 23.09 23.30 23.09 23.27 537,684 +0.21(+0.91%)
Dec 01, 2010 22.93 23.10 22.93 23.06 182,402 +0.42(+1.86%)
Nov 30, 2010 22.53 22.73 22.50 22.64 128,508 -0.10(-0.44%)
Nov 29, 2010 22.74 22.78 22.48 22.74 592,306 -0.10(-0.44%)
Nov 26, 2010 22.81 22.89 22.75 22.84 46,936 -0.06(-0.26%)
Nov 24, 2010 22.63 22.90 22.90 22.90 98,674 +0.44(+1.96%)
Nov 23, 2010 22.46 22.54 22.36 22.46 93,066 -0.29(-1.27%)
Nov 22, 2010 22.41 22.76 22.41 22.75 98,890 +0.24(+1.07%)
Nov 19, 2010 22.35 22.52 22.27 22.51 97,718 +0.17(+0.76%)
Nov 18, 2010 22.31 22.44 21.98 22.34 166,658 +0.36(+1.64%)
Nov 17, 2010 21.92 22.07 21.71 21.98 63,935 +0.12(+0.55%)
Nov 16, 2010 22.14 22.21 21.77 21.86 128,482 -0.49(-2.19%)
Nov 15, 2010 22.38 22.53 22.34 22.35 54,754 +0.02(+0.11%)
Nov 12, 2010 22.56 22.63 22.21 22.33 124,745 -0.41(-1.82%)
Nov 11, 2010 22.51 22.76 22.44 22.74 62,923 +0.08(+0.35%)
Nov 10, 2010 22.54 22.69 22.40 22.66 136,792 +0.14(+0.62%)
Nov 09, 2010 22.78 22.85 22.43 22.52 68,088 -0.15(-0.66%)
Nov 08, 2010 22.65 22.71 22.58 22.67 102,451 -0.03(-0.13%)
Nov 05, 2010 22.73 22.82 22.64 22.70 160,857 -0.01(-0.04%)
Nov 04, 2010 22.69 22.74 22.63 22.71 331,226 +0.27(+1.20%)
Nov 03, 2010 22.42 22.46 22.17 22.44 62,415 +0.08(+0.36%)
Nov 02, 2010 22.27 22.37 22.21 22.36 35,853 +0.27(+1.22%)
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.