Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.27 22.51 22.25 22.41 9,150,024 -0.08(-0.34%)
Nov 29, 2010 22.19 22.52 22.16 22.49 8,710,381 +0.22(+0.97%)
Nov 26, 2010 22.24 22.37 22.19 22.27 2,396,516 -0.08(-0.37%)
Nov 24, 2010 22.20 22.35 22.35 22.35 4,585,374 +0.16(+0.71%)
Nov 23, 2010 22.20 22.34 22.09 22.20 8,707,987 -0.20(-0.88%)
Nov 22, 2010 22.15 22.42 22.15 22.39 7,171,980 +0.12(+0.54%)
Nov 19, 2010 22.43 22.43 22.22 22.27 6,558,730 -0.13(-0.57%)
Nov 18, 2010 22.37 22.46 22.25 22.40 6,434,351 +0.13(+0.60%)
Nov 17, 2010 22.52 22.71 22.13 22.27 11,041,858 -0.30(-1.32%)
Nov 16, 2010 22.70 22.84 22.46 22.56 6,607,579 -0.18(-0.81%)
Nov 15, 2010 23.15 23.26 22.74 22.75 6,847,777 -0.30(-1.32%)
Nov 12, 2010 23.14 23.20 22.91 23.05 4,926,749 -0.16(-0.68%)
Nov 11, 2010 22.84 23.28 22.84 23.21 8,987,520 +0.31(+1.36%)
Nov 10, 2010 22.87 22.92 22.63 22.90 6,755,567 -0.04(-0.19%)
Nov 09, 2010 23.26 23.29 22.79 22.94 8,206,063 -0.34(-1.47%)
Nov 08, 2010 23.08 23.35 22.99 23.29 5,177,929 +0.11(+0.49%)
Nov 05, 2010 23.14 23.21 22.94 23.17 6,437,340 +0.03(+0.14%)
Nov 04, 2010 23.41 23.47 23.05 23.14 10,292,617 -0.16(-0.68%)
Nov 03, 2010 23.41 23.45 23.17 23.30 6,928,269 -0.11(-0.46%)
Nov 02, 2010 23.69 23.75 23.33 23.41 8,048,991 -0.15(-0.65%)
Nov 01, 2010 23.92 23.92 23.40 23.56 7,338,670 -0.27(-1.12%)
Oct 29, 2010 23.73 23.87 23.72 23.83 3,919,097 +0.08(+0.32%)
Oct 28, 2010 23.66 23.81 23.52 23.75 4,216,758 +0.17(+0.73%)
Oct 27, 2010 23.62 23.64 23.37 23.58 4,239,702 -0.21(-0.88%)
Oct 25, 2010 23.71 23.92 23.67 23.79 5,665,142 +0.13(+0.54%)
Oct 22, 2010 23.55 23.72 23.55 23.66 3,776,637 +0.11(+0.48%)
Oct 21, 2010 23.44 23.79 23.44 23.55 6,384,086 -0.03(-0.13%)
Oct 20, 2010 23.58 23.78 23.55 23.58 4,444,282 +0.04(+0.16%)
Oct 19, 2010 23.59 23.70 23.41 23.54 6,052,278 -0.19(-0.80%)
Oct 18, 2010 23.64 23.75 23.52 23.73 5,132,441 +0.08(+0.35%)
Oct 15, 2010 23.72 23.75 23.53 23.65 5,472,468 +0.02(+0.08%)
Oct 14, 2010 23.71 23.81 23.49 23.63 6,126,397 -0.15(-0.61%)
Oct 13, 2010 23.47 23.80 23.47 23.78 9,011,305 +0.39(+1.68%)
Oct 12, 2010 23.22 23.44 23.14 23.38 6,576,211 +0.18(+0.77%)
Oct 11, 2010 23.52 23.59 23.12 23.20 7,654,711 -0.25(-1.08%)
Oct 08, 2010 23.46 23.64 23.24 23.46 7,913,982 -0.13(-0.54%)
Oct 07, 2010 23.73 23.74 23.51 23.59 4,844,682 -0.08(-0.32%)
Oct 06, 2010 23.46 23.66 23.38 23.66 7,491,021 +0.23(+0.97%)
Oct 05, 2010 23.47 23.55 23.37 23.43 4,139 +0.14(+0.62%)
Oct 04, 2010 23.18 23.40 23.12 23.29 5,055,365 +0.03(+0.11%)
Oct 01, 2010 23.26 23.27 22.99 23.26 5,701,598 +0.26(+1.11%)
Sep 30, 2010 23.00 23.43 22.84 23.01 8,620,183 -0.21(-0.89%)
Sep 29, 2010 23.24 23.29 23.04 23.21 1,365 -0.06(-0.24%)
Sep 28, 2010 23.18 23.28 22.86 23.27 2,601 +0.14(+0.60%)
Sep 27, 2010 23.32 23.44 23.03 23.13 10,306,195 -0.31(-1.34%)
Sep 24, 2010 22.98 23.52 22.98 23.45 11,791,249 +0.69(+3.04%)
Sep 23, 2010 22.75 23.57 22.73 22.75 5,995,078 -0.31(-1.34%)
Sep 22, 2010 22.84 23.38 22.65 23.06 13,886,949 +0.60(+2.69%)
Sep 21, 2010 22.67 22.74 22.36 22.46 15,743,136 -0.31(-1.38%)
Sep 20, 2010 22.87 22.98 22.73 22.77 11,802,253 +0.00(+0.00%)
Sep 17, 2010 22.77 23.23 22.77 22.77 13,454,514 -0.28(-1.23%)
Sep 15, 2010 22.99 23.14 22.87 23.06 4,882,330 +0.09(+0.41%)
Sep 14, 2010 23.08 23.08 22.86 22.96 6,015,707 -0.11(-0.46%)
Sep 13, 2010 23.48 23.48 22.86 23.07 6,360,057 -0.35(-1.48%)
Sep 10, 2010 22.88 23.42 22.88 23.41 7,484,317 +0.34(+1.47%)
Sep 09, 2010 23.00 23.13 22.91 23.07 5,153,494 +0.20(+0.85%)
Sep 08, 2010 22.69 22.96 22.69 22.88 5,651,136 +0.25(+1.08%)
Sep 07, 2010 22.66 22.77 22.56 22.63 1,747 -0.07(-0.31%)
Sep 03, 2010 22.87 22.87 22.55 22.70 7,564,554 -0.07(-0.30%)
Sep 02, 2010 22.74 22.86 22.67 22.77 2,542 +0.07(+0.30%)
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.