Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.70 22.70 22.70 22.70 112 +0.13(+0.58%)
Dec 30, 2010 22.67 22.67 22.57 22.57 1,010 -0.13(-0.57%)
Dec 29, 2010 22.56 22.71 22.56 22.70 1,421 +0.14(+0.62%)
Dec 28, 2010 22.56 22.56 22.56 22.56 729 -0.09(-0.39%)
Dec 23, 2010 22.45 22.65 22.65 22.65 17,959 +0.08(+0.37%)
Dec 22, 2010 22.56 22.56 22.56 22.56 561 -0.08(-0.37%)
Dec 21, 2010 22.84 23.07 22.50 22.65 11,025 +0.07(+0.30%)
Dec 20, 2010 22.58 22.58 22.58 22.58 1,178 +0.07(+0.30%)
Dec 17, 2010 22.64 22.64 22.51 22.51 10,740 -0.03(-0.12%)
Dec 16, 2010 22.70 22.70 22.53 22.54 6,229 -0.10(-0.45%)
Dec 15, 2010 22.66 22.66 22.56 22.64 8,659 -0.03(-0.13%)
Dec 14, 2010 22.58 22.67 22.56 22.67 7,525 +0.10(+0.42%)
Dec 13, 2010 22.56 22.60 22.56 22.58 988 -0.09(-0.38%)
Dec 10, 2010 22.66 22.66 22.65 22.66 1,914 +0.07(+0.30%)
Dec 09, 2010 22.68 22.69 22.60 22.60 6,778 +0.01(+0.02%)
Dec 08, 2010 22.63 22.63 22.59 22.59 918 -0.08(-0.36%)
Dec 07, 2010 22.72 22.72 22.67 22.67 7,958 -0.04(-0.16%)
Dec 06, 2010 22.64 22.71 22.63 22.71 1,537 +0.00(+0.00%)
Dec 03, 2010 22.71 22.71 22.71 22.71 112 +0.04(+0.16%)
Dec 02, 2010 22.63 22.69 22.63 22.67 11,228 +0.04(+0.16%)
Dec 01, 2010 22.64 22.65 22.64 22.64 5,237 -0.01(-0.04%)
Nov 30, 2010 22.60 22.65 22.60 22.65 4,200 +0.09(+0.40%)
Nov 29, 2010 22.64 22.64 22.56 22.56 382 -0.21(-0.94%)
Nov 26, 2010 22.64 22.77 22.64 22.77 2,567 +0.19(+0.83%)
Nov 24, 2010 22.60 22.58 22.58 22.58 897 -0.08(-0.35%)
Nov 23, 2010 22.68 22.77 22.66 22.66 2,669 +0.05(+0.24%)
Nov 22, 2010 22.51 22.74 22.51 22.61 3,882 -0.06(-0.28%)
Nov 19, 2010 22.70 22.70 22.63 22.67 1,132 -0.04(-0.16%)
Nov 18, 2010 22.70 22.71 22.69 22.71 6,678 +0.07(+0.31%)
Nov 17, 2010 22.66 22.66 22.51 22.64 2,166 -0.01(-0.04%)
Nov 16, 2010 22.66 22.67 22.50 22.65 7,802 -0.11(-0.47%)
Nov 12, 2010 22.75 22.75 22.75 22.75 0 +0.03(+0.11%)
Nov 11, 2010 22.75 22.75 22.62 22.73 3,869 -0.01(-0.03%)
Nov 10, 2010 22.77 22.77 22.61 22.74 3,841 -0.02(-0.08%)
Nov 09, 2010 22.64 22.78 22.64 22.75 3,852 +0.02(+0.08%)
Nov 08, 2010 22.91 22.91 22.70 22.74 3,710 -0.01(-0.04%)
Nov 05, 2010 22.50 22.75 22.50 22.75 16,038 +0.09(+0.42%)
Nov 04, 2010 22.67 22.74 22.65 22.65 14,680 -0.03(-0.14%)
Nov 03, 2010 22.69 22.70 22.63 22.68 10,958 -0.01(-0.05%)
Nov 02, 2010 22.69 22.70 22.61 22.69 5,460 +0.06(+0.28%)
Nov 01, 2010 22.70 22.70 22.59 22.63 2,440 +0.00(+0.00%)
Oct 29, 2010 22.73 22.73 22.63 22.63 4,828 -0.03(-0.12%)
Oct 28, 2010 22.54 22.67 22.40 22.66 59,180 +0.00(+0.00%)
Oct 27, 2010 22.73 22.73 22.66 22.66 1,414 +0.10(+0.43%)
Oct 25, 2010 22.66 22.71 22.53 22.56 1,459 -0.06(-0.28%)
Oct 22, 2010 22.62 22.62 22.62 22.62 617 -0.01(-0.04%)
Oct 21, 2010 22.68 22.68 22.63 22.63 3,348 -0.04(-0.20%)
Oct 20, 2010 22.68 22.68 22.67 22.67 1,001 +0.14(+0.63%)
Oct 19, 2010 22.67 22.68 22.53 22.53 3,821 -0.12(-0.51%)
Oct 18, 2010 22.73 22.73 22.64 22.65 4,340 -0.06(-0.27%)
Oct 15, 2010 22.63 22.73 22.63 22.71 2,132 +0.11(+0.47%)
Oct 13, 2010 22.65 22.60 22.60 22.60 561 +0.00(+0.00%)
Oct 12, 2010 22.70 22.71 22.60 22.60 2,055 -0.01(-0.04%)
Oct 11, 2010 22.70 22.70 22.56 22.61 47,109 +0.04(+0.16%)
Oct 08, 2010 22.58 22.74 22.58 22.58 7,219 -0.12(-0.55%)
Oct 07, 2010 22.65 22.70 22.64 22.70 3,014 -0.02(-0.08%)
Oct 06, 2010 22.84 22.84 22.72 22.72 224 +0.05(+0.24%)
Oct 05, 2010 22.69 22.69 22.66 22.66 532 +0.06(+0.28%)
Oct 04, 2010 22.70 22.70 22.60 22.60 1,916 -0.03(-0.11%)
Oct 01, 2010 22.63 22.65 22.56 22.63 52,945 +0.06(+0.28%)
Sep 30, 2010 22.64 22.64 22.56 22.56 637 -0.08(-0.37%)
Sep 28, 2010 22.58 22.65 22.65 22.65 1,683 +0.16(+0.71%)
Sep 27, 2010 22.62 22.62 22.49 22.49 1,053 -0.03(-0.15%)
Sep 24, 2010 22.62 22.62 22.49 22.52 3,003 -0.10(-0.44%)
Sep 23, 2010 22.62 22.75 22.62 22.62 5,934 +0.00(+0.00%)
Sep 22, 2010 22.49 22.62 22.49 22.62 1,802 +0.05(+0.24%)
Sep 21, 2010 22.57 22.57 22.57 22.57 8,147 -0.03(-0.12%)
Sep 20, 2010 22.58 22.59 22.58 22.59 2,222 +0.09(+0.39%)
Sep 17, 2010 22.51 22.57 22.47 22.51 1,693 -0.05(-0.23%)
Sep 15, 2010 22.57 22.57 22.56 22.56 883 -0.04(-0.16%)
Sep 14, 2010 22.58 22.59 22.58 22.59 4,701 +0.13(+0.58%)
Sep 13, 2010 22.53 22.53 22.41 22.46 2,906 -0.04(-0.17%)
Sep 09, 2010 22.54 22.50 22.50 22.50 2,020 +0.02(+0.10%)
Sep 08, 2010 22.58 22.58 22.45 22.48 1,964 -0.07(-0.31%)
Sep 03, 2010 22.51 22.55 22.55 22.55 4,153 -0.02(-0.08%)
Sep 02, 2010 22.54 22.57 22.47 22.57 1,010 +0.12(+0.52%)
Sep 01, 2010 22.70 22.70 22.45 22.45 50,304 -0.03(-0.12%)
Aug 31, 2010 22.58 22.58 22.47 22.48 2,357 -0.09(-0.39%)
Aug 30, 2010 22.52 22.57 22.46 22.57 3,160 +0.02(+0.08%)
Aug 27, 2010 22.55 22.58 22.46 22.55 4,364 -0.04(-0.16%)
Aug 26, 2010 22.56 22.58 22.46 22.58 2,693 +0.01(+0.04%)
Aug 25, 2010 22.58 22.58 22.47 22.58 2,244 +0.12(+0.52%)
Aug 24, 2010 22.57 22.57 22.46 22.46 1,122 -0.05(-0.23%)
Aug 23, 2010 22.52 22.54 22.45 22.51 3,457 -0.02(-0.08%)
Aug 20, 2010 22.54 22.54 22.45 22.53 3,367 +0.08(+0.35%)
Aug 19, 2010 22.64 22.64 22.45 22.45 6,823 -0.07(-0.29%)
Aug 18, 2010 22.50 22.52 22.41 22.52 3,367 +0.09(+0.42%)
Aug 17, 2010 22.51 22.51 22.41 22.42 1,122 +0.02(+0.08%)
Aug 16, 2010 22.40 22.41 22.40 22.41 2,132 -0.02(-0.07%)
Aug 13, 2010 22.42 22.43 22.34 22.42 3,530 +0.06(+0.27%)
Aug 12, 2010 22.36 22.36 22.34 22.36 3,022 +0.04(+0.16%)
Aug 11, 2010 22.35 22.35 22.33 22.33 1,795 +0.00(+0.00%)
Aug 10, 2010 22.35 22.35 22.33 22.33 2,020 +0.00(+0.00%)
Aug 09, 2010 22.35 22.35 22.33 22.33 1,122 -0.08(-0.36%)
Aug 06, 2010 22.41 22.41 22.34 22.41 3,165 +0.09(+0.40%)
Aug 05, 2010 22.39 22.39 22.32 22.32 4,938 -0.09(-0.40%)
Aug 04, 2010 22.29 22.42 22.29 22.41 13,632 +0.13(+0.60%)
Aug 03, 2010 22.29 22.29 22.01 22.27 26,149 -0.01(-0.06%)
Aug 02, 2010 22.32 22.32 22.27 22.29 2,110 +0.02(+0.10%)
Jul 30, 2010 22.26 22.31 22.26 22.26 673 -0.10(-0.44%)
Jul 29, 2010 22.34 22.36 22.23 22.36 1,639 +0.10(+0.43%)
Jul 28, 2010 22.34 22.34 22.23 22.27 1,571 -0.09(-0.39%)
Jul 27, 2010 22.58 22.58 22.26 22.35 16,704 -0.04(-0.16%)
Jul 26, 2010 22.39 22.40 22.36 22.39 673 +0.03(+0.12%)
Jul 23, 2010 22.33 22.42 22.33 22.36 1,459 -0.06(-0.28%)
Jul 22, 2010 22.43 22.43 22.34 22.42 3,142 +0.02(+0.08%)
Jul 21, 2010 22.42 22.42 22.34 22.41 3,142 -0.03(-0.12%)
Jul 20, 2010 22.42 22.57 22.34 22.43 6,167 +0.02(+0.08%)
Jul 19, 2010 22.27 22.42 22.27 22.42 2,601 -0.02(-0.08%)
Jul 16, 2010 22.43 22.43 22.31 22.43 2,693 +0.00(+0.00%)
Jul 15, 2010 22.14 22.44 22.14 22.43 6,891 -0.02(-0.08%)
Jul 14, 2010 22.44 22.46 22.34 22.45 1,122 +0.11(+0.48%)
Jul 13, 2010 22.44 22.44 22.34 22.34 1,346 -0.09(-0.40%)
Jul 12, 2010 22.33 22.43 22.27 22.43 5,320 -0.16(-0.69%)
Jul 09, 2010 22.59 22.62 22.05 22.59 36,254 +0.31(+1.38%)
Jul 08, 2010 22.47 22.50 22.18 22.28 158,264 -0.27(-1.19%)
Jul 07, 2010 22.43 22.63 22.34 22.55 4,826 +0.14(+0.64%)
Jul 06, 2010 21.72 22.55 21.72 22.41 7,523 +0.08(+0.36%)
Jul 02, 2010 22.33 22.44 22.33 22.33 448 -0.07(-0.32%)
Jul 01, 2010 22.43 22.43 22.38 22.40 19,515 -0.00(-0.00%)
Jun 30, 2010 22.46 22.46 22.40 22.40 336 -0.04(-0.16%)
Jun 29, 2010 21.76 22.48 21.76 22.43 17,636 -0.04(-0.20%)
Jun 25, 2010 22.48 22.48 22.42 22.48 673 +0.01(+0.04%)
Jun 24, 2010 22.46 22.47 22.39 22.47 1,908 +0.02(+0.08%)
Jun 23, 2010 22.45 22.45 22.45 22.45 168 +0.06(+0.28%)
Jun 22, 2010 22.47 22.47 22.39 22.39 1,122 +0.01(+0.04%)
Jun 21, 2010 22.40 22.40 22.26 22.38 1,178 -0.04(-0.20%)
Jun 18, 2010 22.42 22.47 22.42 22.42 1,122 -0.04(-0.20%)
Jun 17, 2010 22.47 22.47 22.47 22.47 942 +0.03(+0.12%)
Jun 16, 2010 22.44 22.44 22.37 22.44 4,265 +0.00(+0.00%)
Jun 15, 2010 22.43 22.44 22.36 22.44 2,020 +0.09(+0.40%)
Jun 14, 2010 22.43 22.43 22.35 22.35 2,830 -0.01(-0.04%)
Jun 11, 2010 22.43 22.43 22.36 22.36 1,795 -0.00(-0.00%)
Jun 10, 2010 22.42 22.42 22.34 22.36 2,525 +0.06(+0.28%)
Jun 09, 2010 22.44 22.45 22.18 22.30 7,857 -0.14(-0.62%)
Jun 08, 2010 22.46 22.46 22.41 22.44 2,020 -0.06(-0.29%)
Jun 07, 2010 22.50 22.50 22.50 22.50 136 +0.08(+0.36%)
Jun 04, 2010 22.42 22.42 22.34 22.42 3,129 +0.10(+0.44%)
Jun 03, 2010 22.19 22.34 22.19 22.33 1,463 -0.03(-0.12%)
Jun 02, 2010 22.51 22.51 22.35 22.35 258 -0.09(-0.40%)
Jun 01, 2010 22.35 22.44 22.35 22.44 3,367 +0.09(+0.40%)
May 28, 2010 22.35 22.41 22.34 22.35 976 +0.01(+0.04%)
May 27, 2010 22.41 22.42 22.34 22.34 1,346 -0.01(-0.04%)
May 26, 2010 22.63 22.63 22.35 22.35 2,581 +0.00(+0.02%)
May 25, 2010 22.47 22.47 22.33 22.35 4,602 +0.02(+0.10%)
May 24, 2010 22.18 22.40 22.18 22.33 2,581 +0.02(+0.08%)
May 21, 2010 22.89 22.89 22.31 22.31 2,543 +0.02(+0.08%)
May 20, 2010 22.18 22.35 22.18 22.29 101,122 +0.01(+0.04%)
May 19, 2010 22.27 22.35 22.27 22.28 19,005 -0.04(-0.16%)
May 18, 2010 22.28 22.32 22.28 22.32 448 +0.04(+0.20%)
May 17, 2010 22.97 22.97 22.27 22.27 1,203 +0.06(+0.28%)
May 14, 2010 22.21 22.33 22.21 22.21 2,718 -0.04(-0.16%)
May 13, 2010 22.25 22.25 22.25 22.25 112 -0.04(-0.19%)
May 11, 2010 22.29 22.29 22.29 22.29 0 +0.05(+0.23%)
May 10, 2010 22.31 22.31 22.24 22.24 1,526 -0.05(-0.24%)
May 07, 2010 22.42 22.42 22.25 22.29 7,382 -0.08(-0.37%)
May 06, 2010 22.23 22.37 22.23 22.37 2,357 +0.15(+0.69%)
May 05, 2010 22.29 22.29 22.22 22.22 897 +0.00(+0.00%)
May 04, 2010 22.29 22.29 22.21 22.22 1,234 +0.00(+0.00%)
May 03, 2010 22.28 22.29 22.22 22.22 1,122 +0.00(+0.00%)
Apr 30, 2010 22.30 22.30 22.22 22.22 897 -0.06(-0.28%)
Apr 29, 2010 22.25 22.28 22.25 22.28 561 +0.05(+0.23%)
Apr 28, 2010 22.22 22.27 22.22 22.23 1,010 -0.01(-0.03%)
Apr 27, 2010 22.23 22.30 22.23 22.24 1,257 -0.04(-0.19%)
Apr 26, 2010 22.27 22.29 22.18 22.28 3,056 -0.02(-0.09%)
Apr 23, 2010 22.29 22.30 22.23 22.30 3,053 +0.03(+0.12%)
Apr 22, 2010 22.30 22.32 22.25 22.27 4,148 -0.04(-0.16%)
Apr 21, 2010 22.30 22.32 22.24 22.31 2,819 +0.07(+0.32%)
Apr 20, 2010 22.31 22.31 22.24 22.24 1,571 -0.02(-0.08%)
Apr 19, 2010 22.33 22.33 22.18 22.25 6,237 -0.08(-0.36%)
Apr 16, 2010 22.34 22.34 22.28 22.34 2,030 +0.05(+0.24%)
Apr 15, 2010 22.29 22.33 22.28 22.28 3,647 +0.00(+0.00%)
Apr 14, 2010 22.31 22.33 22.28 22.28 1,526 -0.03(-0.12%)
Apr 13, 2010 22.25 22.32 22.25 22.31 4,040 -0.02(-0.08%)
Apr 12, 2010 22.26 22.33 22.25 22.33 48,609 +0.08(+0.36%)
Apr 09, 2010 22.31 22.31 22.24 22.25 1,571 +0.01(+0.04%)
Apr 08, 2010 22.25 22.31 22.24 22.24 1,908 -0.01(-0.04%)
Apr 07, 2010 22.30 22.32 22.25 22.25 1,346 -0.14(-0.64%)
Apr 06, 2010 22.34 22.39 22.26 22.39 57,999 +0.17(+0.77%)
Apr 05, 2010 22.26 22.28 22.22 22.22 2,357 -0.02(-0.08%)
Apr 01, 2010 22.24 22.24 22.24 22.24 1,683 -0.01(-0.06%)
Mar 31, 2010 22.18 22.30 22.18 22.25 1,066 +0.02(+0.10%)
Mar 30, 2010 22.27 22.29 22.22 22.23 1,675 -0.08(-0.36%)
Mar 29, 2010 22.31 22.31 22.24 22.31 2,637 -0.00(-0.01%)
Mar 26, 2010 22.31 22.45 22.18 22.31 6,521 +0.04(+0.17%)
Mar 25, 2010 22.27 22.27 22.20 22.27 2,048 -0.03(-0.12%)
Mar 24, 2010 22.31 22.31 22.24 22.30 1,122 +0.01(+0.04%)
Mar 23, 2010 22.37 22.37 22.29 22.29 1,211 -0.01(-0.04%)
Mar 22, 2010 22.37 22.37 22.30 22.30 1,908 -0.00(-0.01%)
Mar 19, 2010 22.05 22.34 22.05 22.30 5,163 -0.02(-0.11%)
Mar 18, 2010 22.38 22.38 22.33 22.33 1,002 -0.05(-0.24%)
Mar 17, 2010 22.41 22.41 22.31 22.38 2,469 +0.01(+0.04%)
Mar 16, 2010 22.35 22.38 22.33 22.37 4,209 +0.16(+0.72%)
Mar 15, 2010 22.25 22.25 22.12 22.21 1,032 -0.04(-0.20%)
Mar 12, 2010 22.33 22.33 22.25 22.25 897 +0.00(+0.00%)
Mar 11, 2010 22.25 22.33 22.25 22.25 785 -0.06(-0.29%)
Mar 10, 2010 22.27 22.33 22.27 22.32 1,497 +0.05(+0.21%)
Mar 09, 2010 22.23 22.34 22.13 22.27 4,285 -0.06(-0.28%)
Mar 08, 2010 22.30 22.34 22.30 22.34 1,234 -0.08(-0.37%)
Mar 05, 2010 22.37 22.44 22.37 22.42 3,189 +0.06(+0.28%)
Mar 04, 2010 22.32 22.36 22.32 22.36 438 +0.03(+0.13%)
Mar 03, 2010 22.32 22.39 22.32 22.33 1,571 -0.09(-0.40%)
Mar 02, 2010 22.38 22.42 22.38 22.42 475 +0.00(+0.00%)
Mar 01, 2010 22.27 22.42 22.27 22.42 22,122 +0.12(+0.52%)
Feb 25, 2010 22.30 22.30 22.30 22.30 448 -0.05(-0.24%)
Feb 24, 2010 22.36 22.36 22.28 22.35 3,477 +0.12(+0.52%)
Feb 23, 2010 22.31 22.31 22.24 22.24 995 -0.21(-0.94%)
Feb 22, 2010 22.31 22.45 22.27 22.45 34,993 +0.14(+0.63%)
Feb 19, 2010 38.30 22.31 22.23 22.31 808 +0.02(+0.08%)
Feb 18, 2010 22.18 22.29 22.18 22.29 576 -0.02(-0.08%)
Feb 17, 2010 22.25 22.31 22.25 22.31 358 +0.02(+0.07%)
Feb 16, 2010 22.43 22.43 22.29 22.29 2,709 +0.01(+0.05%)
Feb 12, 2010 22.25 22.28 22.28 22.28 897 -0.01(-0.05%)
Feb 11, 2010 22.21 22.30 22.21 22.29 3,833 +0.02(+0.09%)
Feb 10, 2010 22.21 22.27 22.18 22.27 8,081 +0.03(+0.12%)
Feb 09, 2010 22.34 22.34 22.25 22.25 2,278 +0.03(+0.12%)
Feb 08, 2010 22.27 22.29 22.22 22.22 3,194 -0.06(-0.26%)
Feb 05, 2010 22.28 22.39 22.21 22.28 6,088 +0.06(+0.26%)
Feb 04, 2010 22.27 22.29 22.22 22.22 3,380 -0.12(-0.52%)
Feb 03, 2010 22.36 22.36 22.34 22.34 1,905 -0.04(-0.16%)
Feb 02, 2010 22.34 22.37 22.30 22.37 1,834 +0.05(+0.22%)
Feb 01, 2010 22.58 22.58 22.32 22.32 20,801 +0.00(+0.02%)
Jan 29, 2010 22.38 22.38 22.24 22.32 1,646 +0.01(+0.04%)
Jan 28, 2010 22.27 22.31 21.98 22.31 8,218 -0.01(-0.04%)
Jan 27, 2010 22.36 22.50 22.27 22.32 2,698 +0.00(+0.00%)
Jan 26, 2010 22.32 22.35 22.30 22.32 2,553 +0.01(+0.04%)
Jan 25, 2010 22.27 22.36 22.27 22.31 3,362 +0.01(+0.04%)
Jan 22, 2010 22.31 22.38 22.27 22.30 1,459 -0.07(-0.32%)
Jan 21, 2010 22.36 22.39 22.35 22.37 7,216 -0.01(-0.04%)
Jan 20, 2010 22.41 22.41 22.36 22.38 8,694 -0.04(-0.20%)
Jan 19, 2010 22.41 22.42 22.41 22.42 6,170 +0.15(+0.68%)
Jan 15, 2010 22.42 22.27 22.27 22.27 1,908 -0.12(-0.54%)
Jan 14, 2010 22.32 22.53 22.32 22.39 8,544 +0.00(+0.02%)
Jan 13, 2010 22.40 22.41 22.39 22.39 16,334 -0.02(-0.08%)
Jan 12, 2010 22.80 22.80 22.36 22.41 16,664 +0.04(+0.16%)
Jan 11, 2010 22.41 22.42 22.37 22.37 3,591 +0.05(+0.24%)
Jan 08, 2010 22.39 22.39 22.32 22.32 1,122 -0.06(-0.26%)
Jan 07, 2010 22.39 22.52 22.37 22.37 6,790 -0.02(-0.10%)
Jan 06, 2010 22.40 22.45 22.40 22.40 2,347 +0.02(+0.08%)
Jan 05, 2010 22.41 22.54 22.32 22.38 10,510 +0.02(+0.08%)
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.