Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.83 20.91 20.72 20.85 1,135,844 +0.23(+1.10%)
Feb 25, 2011 20.46 20.67 20.38 20.63 936,336 +0.54(+2.69%)
Feb 24, 2011 20.01 20.18 19.93 20.09 992,170 -0.23(-1.11%)
Feb 23, 2011 20.48 20.50 20.19 20.31 655,225 +0.04(+0.18%)
Feb 22, 2011 20.28 20.52 20.21 20.28 880,358 -0.40(-1.91%)
Feb 18, 2011 20.58 20.71 20.56 20.67 565,405 +0.26(+1.30%)
Feb 17, 2011 20.21 20.41 20.21 20.41 493,893 +0.32(+1.60%)
Feb 16, 2011 20.05 20.13 19.99 20.09 1,001,873 -0.01(-0.04%)
Feb 15, 2011 20.10 20.18 20.01 20.10 1,130,759 +0.17(+0.85%)
Feb 14, 2011 20.00 20.10 19.89 19.93 598,496 -0.12(-0.60%)
Feb 11, 2011 19.74 20.09 19.72 20.05 582,592 +0.05(+0.24%)
Feb 10, 2011 19.90 20.01 19.78 20.00 495,799 -0.04(-0.21%)
Feb 09, 2011 19.97 20.11 19.94 20.04 399,595 -0.07(-0.37%)
Feb 08, 2011 20.10 20.20 20.03 20.11 4,708,694 -0.13(-0.66%)
Feb 07, 2011 20.10 20.28 20.10 20.25 2,768,118 +0.41(+2.06%)
Feb 04, 2011 19.87 19.90 19.75 19.84 1,685,968 -0.06(-0.32%)
Feb 03, 2011 19.81 19.90 19.73 19.90 3,323,739 +0.33(+1.68%)
Feb 02, 2011 19.54 19.63 19.49 19.57 1,281,860 +0.23(+1.20%)
Feb 01, 2011 19.12 19.40 19.11 19.34 2,313,008 +0.29(+1.52%)
Jan 31, 2011 18.70 19.05 18.70 19.05 607,424 +0.19(+0.98%)
Jan 28, 2011 18.98 19.08 18.75 18.87 1,062,453 -0.58(-2.97%)
Jan 27, 2011 19.45 19.53 19.36 19.45 328,098 +0.02(+0.12%)
Jan 26, 2011 19.45 19.54 19.36 19.42 323,792 +0.12(+0.61%)
Jan 25, 2011 19.16 19.30 19.10 19.30 375,280 -0.18(-0.91%)
Jan 24, 2011 19.22 19.63 19.19 19.48 4,278,108 +0.65(+3.43%)
Jan 21, 2011 18.80 18.84 18.74 18.84 556,119 -0.03(-0.16%)
Jan 20, 2011 18.75 18.89 18.66 18.87 727,340 -0.34(-1.75%)
Jan 19, 2011 19.45 19.46 19.13 19.20 302,457 -0.22(-1.11%)
Jan 18, 2011 19.46 19.55 19.36 19.42 650,272 +0.12(+0.61%)
Jan 14, 2011 19.03 19.32 19.00 19.30 464,525 +0.42(+2.23%)
Jan 13, 2011 19.16 19.17 18.86 18.88 697,205 -0.71(-3.65%)
Jan 12, 2011 19.46 19.59 19.38 19.59 362,279 +0.13(+0.65%)
Jan 11, 2011 19.61 19.63 19.42 19.47 855,079 +0.02(+0.11%)
Jan 10, 2011 19.36 19.46 19.29 19.45 282,087 +0.12(+0.61%)
Jan 07, 2011 19.47 19.51 19.29 19.33 2,521,238 -0.45(-2.27%)
Jan 06, 2011 19.84 20.05 19.68 19.78 688,468 -0.10(-0.49%)
Jan 05, 2011 19.74 19.89 19.68 19.88 247,899 -0.05(-0.24%)
Jan 04, 2011 20.07 20.08 19.89 19.93 427,419 +0.10(+0.48%)
Jan 03, 2011 19.95 20.04 19.74 19.83 298,921 -0.14(-0.71%)
Dec 31, 2010 19.75 20.02 19.73 19.97 228,942 +0.15(+0.78%)
Dec 30, 2010 19.85 19.87 19.72 19.82 345,873 -0.04(-0.19%)
Dec 29, 2010 19.89 19.97 19.83 19.86 389,180 +0.06(+0.32%)
Dec 28, 2010 19.92 20.00 19.76 19.79 417,393 -0.04(-0.18%)
Dec 27, 2010 20.05 20.05 19.73 19.83 222,231 -0.09(-0.46%)
Dec 23, 2010 19.88 20.01 19.87 19.92 207,584 +0.05(+0.27%)
Dec 22, 2010 19.79 19.87 19.77 19.87 301,255 +0.15(+0.78%)
Dec 21, 2010 19.77 19.81 19.66 19.71 385,364 +0.00(+0.01%)
Dec 20, 2010 19.64 19.72 19.52 19.71 340,026 +0.15(+0.78%)
Dec 17, 2010 19.54 19.59 19.48 19.56 424,376 +0.08(+0.42%)
Dec 16, 2010 19.44 19.50 19.39 19.48 257,847 +0.17(+0.91%)
Dec 15, 2010 19.32 19.45 19.24 19.30 344,574 -0.21(-1.07%)
Dec 14, 2010 19.33 19.55 19.29 19.51 513,597 +0.12(+0.61%)
Dec 13, 2010 19.45 19.48 19.34 19.39 403,446 +0.01(+0.07%)
Dec 10, 2010 19.33 19.39 19.23 19.38 340,921 +0.17(+0.90%)
Dec 09, 2010 19.25 19.27 19.12 19.21 408,438 -0.04(-0.20%)
Dec 08, 2010 19.26 19.37 19.19 19.25 555,543 +0.07(+0.35%)
Dec 07, 2010 19.29 19.30 19.14 19.18 485,789 +0.10(+0.53%)
Dec 06, 2010 19.18 19.18 19.00 19.08 616,757 -0.12(-0.63%)
Dec 03, 2010 19.09 19.23 19.07 19.20 752,923 +0.19(+0.97%)
Dec 02, 2010 18.77 19.08 18.77 19.01 816,055 +0.01(+0.05%)
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.