Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.79 22.80 22.64 22.71 20,677,512 +0.07(+0.30%)
Jan 28, 2011 22.93 22.96 22.59 22.64 23,577,554 -0.12(-0.54%)
Jan 27, 2011 22.83 22.89 22.76 22.76 22,603,548 +0.03(+0.15%)
Jan 26, 2011 22.87 23.09 22.72 22.73 38,223,852 -0.11(-0.48%)
Jan 25, 2011 23.12 23.18 22.79 22.84 47,611,704 -0.30(-1.30%)
Jan 24, 2011 23.27 23.27 23.12 23.14 28,684,046 -0.07(-0.30%)
Jan 21, 2011 23.40 23.43 23.20 23.21 30,357,650 -0.10(-0.44%)
Jan 20, 2011 23.14 23.37 23.09 23.31 31,571,476 +0.10(+0.41%)
Jan 19, 2011 23.36 23.38 23.07 23.22 43,456,688 +0.03(+0.12%)
Jan 18, 2011 23.33 23.48 22.92 23.19 86,138,984 -0.25(-1.05%)
Jan 14, 2011 23.71 23.79 23.36 23.44 60,982,252 -0.31(-1.33%)
Jan 13, 2011 24.37 24.49 23.63 23.75 108,516,080 -1.68(-6.62%)
Jan 12, 2011 25.47 25.50 25.28 25.43 18,825,508 +0.14(+0.54%)
Jan 11, 2011 25.50 25.55 25.13 25.30 14,954,659 -0.17(-0.67%)
Jan 10, 2011 25.51 25.75 25.44 25.47 15,666,769 -0.10(-0.40%)
Jan 07, 2011 25.45 25.57 25.23 25.57 18,627,854 +0.38(+1.53%)
Jan 06, 2011 25.03 25.43 25.03 25.19 17,526,354 +0.16(+0.62%)
Jan 05, 2011 24.67 25.04 24.65 25.03 21,207,970 +0.14(+0.58%)
Jan 04, 2011 24.81 24.92 24.54 24.89 20,340,412 -0.18(-0.71%)
Jan 03, 2011 24.85 25.18 24.64 25.07 28,568,544 +0.39(+1.58%)
Dec 31, 2010 24.62 24.82 24.60 24.67 8,023,055 +0.02(+0.08%)
Dec 30, 2010 24.72 24.78 24.63 24.65 7,469,067 -0.14(-0.55%)
Dec 29, 2010 24.82 24.89 24.76 24.79 7,315,594 +0.01(+0.03%)
Dec 28, 2010 24.90 24.95 24.72 24.78 7,919,103 -0.02(-0.08%)
Dec 27, 2010 24.74 24.89 24.68 24.80 6,338,637 -0.04(-0.17%)
Dec 23, 2010 24.82 25.04 24.80 24.85 10,583,094 +0.05(+0.19%)
Dec 22, 2010 24.80 24.91 24.72 24.80 12,603,661 +0.03(+0.11%)
Dec 21, 2010 25.11 25.12 24.76 24.77 14,546,921 -0.22(-0.88%)
Dec 20, 2010 25.10 25.11 24.90 24.99 15,640,329 +0.01(+0.05%)
Dec 17, 2010 25.09 25.20 24.73 24.98 27,364,504 -0.25(-0.98%)
Dec 16, 2010 25.05 25.25 24.92 25.22 14,605,294 +0.12(+0.49%)
Dec 15, 2010 24.92 25.33 24.92 25.10 22,249,282 +0.08(+0.30%)
Dec 14, 2010 24.78 25.17 24.72 25.02 24,059,890 +0.31(+1.25%)
Dec 13, 2010 24.54 24.80 24.44 24.72 27,481,412 +0.08(+0.31%)
Dec 10, 2010 24.44 24.65 24.30 24.64 17,544,644 +0.22(+0.90%)
Dec 09, 2010 24.30 24.42 24.14 24.42 12,879,208 +0.18(+0.76%)
Dec 08, 2010 24.20 24.33 24.10 24.24 12,487,430 +0.02(+0.09%)
Dec 07, 2010 24.28 24.39 24.13 24.22 26,606,416 +0.08(+0.31%)
Dec 06, 2010 24.17 24.20 24.00 24.14 15,576,118 -0.03(-0.11%)
Dec 03, 2010 24.16 24.18 23.98 24.17 15,833,339 +0.05(+0.23%)
Dec 02, 2010 24.07 24.21 23.97 24.11 55,055,832 +0.31(+1.30%)
Dec 01, 2010 23.79 24.04 23.74 23.80 48,348,304 +0.20(+0.86%)
Nov 30, 2010 23.59 23.75 23.50 23.60 56,504,000 -0.15(-0.63%)
Nov 29, 2010 23.68 23.78 23.48 23.75 19,466,054 -0.07(-0.29%)
Nov 26, 2010 23.63 23.89 23.62 23.82 10,391,608 -0.25(-1.02%)
Nov 24, 2010 23.84 24.07 24.07 24.07 15,679,404 +0.23(+0.98%)
Nov 23, 2010 24.20 24.22 23.76 23.83 26,782,938 -0.53(-2.19%)
Nov 22, 2010 24.30 24.40 24.09 24.37 21,117,328 +0.18(+0.74%)
Nov 19, 2010 24.17 24.21 23.91 24.19 22,824,476 +0.03(+0.11%)
Nov 18, 2010 23.60 24.20 23.86 24.16 22,880,824 +0.56(+2.38%)
Nov 17, 2010 23.83 24.41 23.59 23.60 29,254,544 +0.25(+1.08%)
Nov 16, 2010 23.49 23.58 23.24 23.35 32,200,268 -0.40(-1.70%)
Nov 15, 2010 23.76 23.94 23.63 23.75 19,151,910 -0.01(-0.06%)
Nov 12, 2010 23.99 24.00 23.55 23.76 34,698,500 -0.34(-1.42%)
Nov 11, 2010 23.89 24.24 23.86 24.11 20,616,960 +0.16(+0.66%)
Nov 10, 2010 24.00 24.09 23.81 23.95 27,859,202 -0.05(-0.20%)
Nov 09, 2010 24.34 24.47 23.95 24.00 31,106,950 -0.49(-2.01%)
Nov 08, 2010 24.41 24.52 24.35 24.49 19,991,492 +0.05(+0.20%)
Nov 05, 2010 25.11 25.15 24.25 24.44 32,867,908 -0.65(-2.59%)
Nov 04, 2010 25.24 25.30 24.95 25.09 17,324,216 +0.10(+0.38%)
Nov 03, 2010 25.15 25.17 24.68 25.00 13,896,494 -0.07(-0.27%)
Nov 02, 2010 25.04 25.24 25.00 25.07 14,542,751 +0.25(+0.99%)
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.