Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.56 23.69 23.43 23.53 8,839,361 -0.16(-0.68%)
Nov 29, 2010 23.75 23.79 23.45 23.69 7,334,212 -0.13(-0.53%)
Nov 26, 2010 23.89 23.89 23.77 23.82 4,016,708 -0.10(-0.44%)
Nov 24, 2010 23.88 23.92 23.92 23.92 8,357,119 +0.10(+0.41%)
Nov 23, 2010 24.01 24.02 23.82 23.82 8,562,783 -0.33(-1.36%)
Nov 22, 2010 24.12 24.16 23.88 24.15 6,113,083 +0.04(+0.15%)
Nov 19, 2010 24.33 24.33 24.09 24.12 7,310,293 -0.20(-0.83%)
Nov 18, 2010 24.16 24.39 24.15 24.32 6,722,478 +0.27(+1.13%)
Nov 17, 2010 24.07 24.24 23.99 24.05 5,774,419 -0.02(-0.09%)
Nov 16, 2010 24.09 24.30 23.96 24.07 8,503,990 -0.23(-0.95%)
Nov 15, 2010 24.30 24.39 24.09 24.30 8,327,796 +0.00(+0.00%)
Nov 12, 2010 24.37 24.42 24.28 24.30 7,916,071 -0.13(-0.54%)
Nov 11, 2010 24.37 24.65 24.35 24.43 7,829,604 -0.03(-0.11%)
Nov 10, 2010 24.65 24.65 24.33 24.46 9,678,035 -0.20(-0.82%)
Nov 09, 2010 24.70 24.73 24.58 24.66 9,460,411 +0.03(+0.11%)
Nov 08, 2010 24.67 24.74 24.56 24.63 26,432,170 +0.01(+0.03%)
Nov 05, 2010 24.70 24.77 24.48 24.63 27,818,112 -0.03(-0.11%)
Nov 04, 2010 24.67 24.70 24.45 24.65 28,376,390 +0.13(+0.53%)
Nov 03, 2010 24.42 24.53 24.24 24.52 6,840,272 +0.13(+0.54%)
Nov 02, 2010 24.30 24.41 24.18 24.39 8,463,452 +0.23(+0.97%)
Nov 01, 2010 24.31 24.38 24.05 24.16 10,070,034 -0.11(-0.45%)
Oct 29, 2010 24.22 24.27 24.03 24.27 9,176,000 +0.03(+0.14%)
Oct 28, 2010 24.12 24.31 24.03 24.23 9,152,266 +0.14(+0.60%)
Oct 27, 2010 23.94 24.12 23.91 24.09 10,394,800 -0.13(-0.54%)
Oct 25, 2010 24.46 24.55 24.17 24.22 12,320,567 -0.19(-0.76%)
Oct 22, 2010 24.51 24.63 24.30 24.41 9,731,020 -0.07(-0.28%)
Oct 21, 2010 24.72 24.77 24.29 24.47 15,595,896 -0.35(-1.42%)
Oct 20, 2010 24.50 24.92 24.44 24.83 26,468,932 -0.99(-3.85%)
Oct 19, 2010 25.98 26.09 25.66 25.82 9,712,484 -0.42(-1.60%)
Oct 18, 2010 26.14 26.25 25.97 26.24 15,048,023 +0.21(+0.79%)
Oct 15, 2010 25.97 26.13 25.85 26.03 9,782,677 +0.23(+0.91%)
Oct 14, 2010 25.78 25.91 25.72 25.80 6,845,650 +0.01(+0.05%)
Oct 13, 2010 25.85 25.85 25.69 25.78 8,379,803 +0.03(+0.11%)
Oct 12, 2010 25.60 25.85 25.51 25.76 5,415,886 +0.10(+0.38%)
Oct 11, 2010 25.61 25.74 25.57 25.66 4,574,584 +0.10(+0.40%)
Oct 08, 2010 25.56 25.67 25.45 25.56 6,587,189 -0.01(-0.03%)
Oct 07, 2010 25.70 25.78 25.47 25.56 5,486,149 -0.06(-0.24%)
Oct 06, 2010 25.39 25.63 25.31 25.63 7,229,320 +0.19(+0.76%)
Oct 05, 2010 25.23 25.51 25.12 25.43 10,273 +0.41(+1.63%)
Oct 04, 2010 25.19 25.21 24.91 25.03 6,789,306 -0.17(-0.66%)
Oct 01, 2010 25.19 25.35 25.11 25.19 7,560,577 +0.01(+0.04%)
Sep 30, 2010 25.19 25.44 25.05 25.18 8,734,721 -0.00(-0.01%)
Sep 29, 2010 25.03 25.31 24.89 25.18 9,832,431 +0.10(+0.38%)
Sep 28, 2010 24.85 25.09 24.75 25.09 1,408 +0.31(+1.25%)
Sep 27, 2010 24.92 24.94 24.78 24.78 7,019,406 -0.11(-0.44%)
Sep 24, 2010 24.96 25.01 24.83 24.89 8,894,998 +0.17(+0.67%)
Sep 23, 2010 24.72 24.83 24.65 24.72 6,437,801 -0.13(-0.53%)
Sep 22, 2010 24.97 25.31 24.81 24.85 10,053,544 -0.19(-0.77%)
Sep 21, 2010 25.08 25.16 24.87 25.05 6,870,268 -0.01(-0.05%)
Sep 20, 2010 24.76 25.09 24.69 25.06 8,021,843 +0.39(+1.56%)
Sep 17, 2010 24.67 24.80 24.53 24.67 7,106,184 +0.06(+0.25%)
Sep 15, 2010 24.57 24.71 24.48 24.61 6,579,098 +0.03(+0.14%)
Sep 14, 2010 24.52 24.72 24.44 24.58 8,764,741 +0.08(+0.34%)
Sep 13, 2010 24.63 24.64 24.35 24.50 5,719,362 +0.07(+0.28%)
Sep 10, 2010 24.44 24.49 24.27 24.43 6,673,396 +0.18(+0.74%)
Sep 09, 2010 24.06 24.43 23.97 24.25 8,145,764 +0.25(+1.03%)
Sep 08, 2010 24.00 24.06 23.85 24.00 1,712 +0.19(+0.78%)
Sep 07, 2010 23.93 23.98 23.74 23.81 8,164 -0.08(-0.35%)
Sep 03, 2010 23.65 23.93 23.63 23.90 6,462,087 +0.24(+1.02%)
Sep 02, 2010 23.55 23.73 23.52 23.65 667 +0.08(+0.32%)
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.