Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.43 24.49 24.35 24.38 8,134,796 +0.00(+0.00%)
Jan 28, 2011 24.85 24.95 24.37 24.38 25,074,932 -0.49(-1.97%)
Jan 27, 2011 24.55 24.97 24.52 24.87 13,912,530 +0.36(+1.49%)
Jan 26, 2011 24.44 24.56 24.34 24.51 9,437,898 +0.15(+0.63%)
Jan 25, 2011 24.39 24.44 24.23 24.35 9,830,735 -0.04(-0.14%)
Jan 24, 2011 24.30 24.44 24.30 24.39 17,488,928 +0.01(+0.06%)
Jan 21, 2011 24.49 24.53 24.37 24.37 8,015,175 +0.01(+0.03%)
Jan 20, 2011 24.26 24.37 24.19 24.37 9,841,495 +0.07(+0.29%)
Jan 19, 2011 24.33 24.44 24.26 24.30 9,514,995 -0.10(-0.40%)
Jan 18, 2011 24.49 24.61 24.37 24.39 8,946,057 -0.08(-0.34%)
Jan 14, 2011 24.46 24.55 24.28 24.48 7,122,857 +0.01(+0.03%)
Jan 13, 2011 24.59 24.60 24.39 24.47 6,015,356 -0.09(-0.37%)
Jan 12, 2011 24.58 24.61 24.42 24.56 16,650,186 +0.08(+0.34%)
Jan 11, 2011 24.21 24.50 24.20 24.48 16,610,776 +0.29(+1.22%)
Jan 10, 2011 24.40 24.47 24.17 24.18 12,561,306 -0.29(-1.17%)
Jan 07, 2011 24.50 24.57 24.41 24.47 11,932,306 -0.02(-0.06%)
Jan 06, 2011 24.43 24.54 24.40 24.49 8,612,602 +0.10(+0.41%)
Jan 05, 2011 24.53 24.58 24.39 24.39 16,558,451 -0.18(-0.71%)
Jan 04, 2011 24.56 24.61 24.51 24.56 11,022,900 +0.02(+0.09%)
Jan 03, 2011 24.66 24.73 24.53 24.54 10,683,785 -0.03(-0.11%)
Dec 31, 2010 24.51 24.66 24.46 24.57 4,249,302 +0.01(+0.06%)
Dec 30, 2010 24.61 24.75 24.52 24.56 4,530,018 -0.09(-0.37%)
Dec 29, 2010 24.60 24.80 24.58 24.65 4,532,837 +0.07(+0.29%)
Dec 28, 2010 24.68 24.68 24.55 24.58 3,733,358 -0.01(-0.06%)
Dec 27, 2010 24.63 24.70 24.53 24.59 2,856,233 -0.11(-0.45%)
Dec 23, 2010 24.70 24.82 24.68 24.70 4,155,145 +0.02(+0.09%)
Dec 22, 2010 24.64 24.71 24.51 24.68 4,059,781 +0.04(+0.17%)
Dec 21, 2010 24.68 24.77 24.58 24.64 5,412,063 +0.07(+0.29%)
Dec 20, 2010 24.58 24.72 24.53 24.57 6,576,117 +0.02(+0.09%)
Dec 17, 2010 24.64 24.65 24.40 24.55 12,114,968 -0.12(-0.48%)
Dec 16, 2010 24.61 24.72 24.47 24.67 6,601,536 +0.04(+0.14%)
Dec 15, 2010 24.51 24.75 24.51 24.63 12,823,525 +0.03(+0.11%)
Dec 14, 2010 24.61 24.68 24.49 24.60 15,269,398 +0.08(+0.34%)
Dec 13, 2010 24.59 24.68 24.49 24.52 12,213,242 -0.01(-0.03%)
Dec 10, 2010 24.49 24.60 24.39 24.53 8,290,681 +0.22(+0.89%)
Dec 09, 2010 24.18 24.54 24.09 24.31 9,417,681 +0.25(+1.05%)
Dec 08, 2010 23.96 24.18 23.88 24.06 6,620,571 +0.14(+0.59%)
Dec 07, 2010 23.97 24.00 23.71 23.92 21,863,706 +0.10(+0.41%)
Dec 06, 2010 23.88 23.97 23.81 23.82 6,643,583 -0.12(-0.50%)
Dec 03, 2010 24.01 24.07 23.78 23.94 23,257,298 -0.08(-0.32%)
Dec 02, 2010 24.07 24.19 23.95 24.02 12,164,881 -0.01(-0.03%)
Dec 01, 2010 23.82 24.07 23.78 24.02 8,901,282 +0.42(+1.78%)
Nov 30, 2010 23.63 23.76 23.50 23.60 8,811,810 -0.16(-0.68%)
Nov 29, 2010 23.83 23.87 23.53 23.76 7,311,352 -0.13(-0.53%)
Nov 26, 2010 23.97 23.97 23.84 23.89 4,004,189 -0.11(-0.44%)
Nov 24, 2010 23.95 23.99 23.99 23.99 8,331,071 +0.10(+0.41%)
Nov 23, 2010 24.09 24.09 23.89 23.90 8,536,094 -0.33(-1.36%)
Nov 22, 2010 24.20 24.23 23.95 24.23 6,094,030 +0.04(+0.15%)
Nov 19, 2010 24.40 24.41 24.16 24.19 7,287,507 -0.20(-0.83%)
Nov 18, 2010 24.23 24.46 24.23 24.39 6,701,525 +0.27(+1.13%)
Nov 17, 2010 24.15 24.32 24.07 24.12 5,756,421 -0.02(-0.09%)
Nov 16, 2010 24.17 24.37 24.04 24.14 8,477,484 -0.23(-0.95%)
Nov 15, 2010 24.37 24.46 24.17 24.37 8,301,839 +0.00(+0.00%)
Nov 12, 2010 24.45 24.49 24.35 24.37 7,891,398 -0.13(-0.54%)
Nov 11, 2010 24.45 24.73 24.43 24.51 7,805,200 -0.03(-0.11%)
Nov 10, 2010 24.73 24.73 24.40 24.53 9,647,870 -0.20(-0.82%)
Nov 09, 2010 24.77 24.81 24.66 24.74 9,430,927 +0.03(+0.11%)
Nov 08, 2010 24.75 24.81 24.63 24.71 26,349,792 +0.01(+0.03%)
Nov 05, 2010 24.77 24.85 24.56 24.70 27,731,414 -0.03(-0.11%)
Nov 04, 2010 24.75 24.78 24.52 24.73 28,287,952 +0.13(+0.53%)
Nov 03, 2010 24.50 24.61 24.32 24.60 6,818,953 +0.13(+0.54%)
Nov 02, 2010 24.37 24.48 24.25 24.47 8,437,075 +0.24(+0.97%)
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.