Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.34 25.81 25.21 25.32 3,917,747 -0.31(-1.22%)
Nov 29, 2010 25.15 25.68 25.07 25.63 2,436,262 +0.31(+1.21%)
Nov 26, 2010 24.96 25.50 24.96 25.32 1,088,230 +0.11(+0.43%)
Nov 24, 2010 24.79 25.21 25.21 25.21 1,765,373 +0.74(+3.02%)
Nov 23, 2010 24.42 24.73 24.33 24.48 2,314,792 -0.30(-1.19%)
Nov 22, 2010 24.59 24.94 24.54 24.77 2,270,501 +0.06(+0.24%)
Nov 19, 2010 24.54 24.78 24.06 24.71 1,834,071 +0.16(+0.65%)
Nov 18, 2010 24.25 24.72 24.21 24.55 2,784,203 +0.70(+2.93%)
Nov 17, 2010 23.75 23.96 23.63 23.85 2,066,529 +0.28(+1.18%)
Nov 16, 2010 24.66 24.66 23.33 23.57 3,337,930 -1.23(-4.96%)
Nov 15, 2010 25.27 25.27 24.79 24.80 2,187,957 -0.20(-0.79%)
Nov 12, 2010 25.39 25.57 24.91 25.00 2,917,031 -0.57(-2.22%)
Nov 11, 2010 25.41 25.88 25.34 25.57 2,875,485 -0.08(-0.30%)
Nov 10, 2010 25.34 25.70 25.08 25.65 2,212,560 +0.35(+1.38%)
Nov 09, 2010 26.77 26.99 25.05 25.30 3,208,934 -1.22(-4.60%)
Nov 08, 2010 26.55 26.92 26.19 26.52 1,970,122 -0.22(-0.81%)
Nov 05, 2010 26.46 26.98 26.36 26.73 3,201,934 +0.20(+0.75%)
Nov 04, 2010 25.36 26.69 25.30 26.53 5,260,598 +1.54(+6.17%)
Nov 03, 2010 24.70 25.29 24.68 24.99 3,808,754 +0.24(+0.98%)
Nov 02, 2010 24.83 24.83 24.45 24.75 2,477,259 +0.21(+0.84%)
Nov 01, 2010 24.26 24.82 24.17 24.54 2,223,155 +0.42(+1.73%)
Oct 29, 2010 23.61 24.25 23.58 24.12 1,870,041 +0.45(+1.92%)
Oct 28, 2010 24.01 24.17 23.36 23.67 1,168,198 -0.16(-0.66%)
Oct 27, 2010 23.81 24.15 23.56 23.83 2,044,989 -0.53(-2.16%)
Oct 25, 2010 24.39 24.67 24.31 24.35 1,284,771 +0.20(+0.83%)
Oct 22, 2010 24.39 24.39 24.04 24.15 1,159,243 -0.16(-0.67%)
Oct 21, 2010 24.45 24.82 23.73 24.31 1,116,117 -0.03(-0.13%)
Oct 20, 2010 23.80 24.57 23.73 24.35 1,849,361 +0.62(+2.60%)
Oct 19, 2010 23.73 24.12 23.52 23.73 2,088,978 -0.32(-1.33%)
Oct 18, 2010 23.55 24.10 23.45 24.05 2,279,630 +0.54(+2.28%)
Oct 15, 2010 23.77 23.78 23.35 23.51 1,872,700 -0.03(-0.11%)
Oct 14, 2010 24.00 24.06 23.36 23.54 2,775,507 -0.55(-2.29%)
Oct 13, 2010 24.10 24.34 23.95 24.09 2,308,038 +0.23(+0.95%)
Oct 12, 2010 23.54 23.91 23.39 23.86 1,884,161 +0.29(+1.24%)
Oct 11, 2010 23.65 23.76 23.45 23.57 2,109,756 -0.04(-0.18%)
Oct 08, 2010 23.62 23.72 23.46 23.62 2,168,251 +0.01(+0.02%)
Oct 07, 2010 23.87 23.87 23.49 23.61 2,095,396 -0.10(-0.43%)
Oct 06, 2010 24.18 24.22 23.52 23.71 2,586,389 -0.55(-2.27%)
Oct 05, 2010 24.31 24.42 23.85 24.26 2,051,697 +0.16(+0.65%)
Oct 04, 2010 23.56 24.11 23.56 24.11 2,324,906 +0.37(+1.55%)
Oct 01, 2010 23.74 23.76 23.11 23.74 2,752,794 +0.50(+2.13%)
Sep 30, 2010 23.12 23.38 22.62 23.24 13,768 +0.29(+1.26%)
Sep 29, 2010 23.17 23.19 22.85 22.96 1,738,383 -0.29(-1.23%)
Sep 28, 2010 23.10 23.43 22.78 23.24 13,083 +0.02(+0.09%)
Sep 27, 2010 23.42 23.47 23.00 23.22 1,500,136 -0.19(-0.83%)
Sep 24, 2010 23.17 23.51 23.07 23.42 2,361,364 +0.64(+2.83%)
Sep 23, 2010 22.77 23.64 22.59 22.77 197 -0.97(-4.08%)
Sep 22, 2010 24.28 24.43 23.64 23.74 1,926,742 -0.62(-2.53%)
Sep 21, 2010 24.41 24.69 24.22 24.36 2,849,687 -0.06(-0.24%)
Sep 20, 2010 23.62 24.62 23.49 24.42 2,998,356 +0.96(+4.11%)
Sep 17, 2010 23.45 23.48 23.11 23.45 2,050,914 +0.03(+0.14%)
Sep 15, 2010 23.24 23.62 23.06 23.42 1,627,686 +0.12(+0.53%)
Sep 14, 2010 23.20 23.55 23.03 23.30 2,403,926 +0.03(+0.12%)
Sep 13, 2010 23.19 23.43 23.05 23.27 2,338,032 +0.43(+1.87%)
Sep 10, 2010 23.00 23.03 22.74 22.84 1,782,747 -0.07(-0.31%)
Sep 09, 2010 23.66 23.76 22.80 22.91 2,302 -0.31(-1.33%)
Sep 08, 2010 23.23 23.52 23.17 23.22 26,432 +0.13(+0.56%)
Sep 07, 2010 23.60 23.68 23.06 23.09 255 -0.72(-3.02%)
Sep 03, 2010 23.81 24.06 23.53 23.81 2,464,861 +0.21(+0.87%)
Sep 02, 2010 23.45 23.77 23.10 23.60 3,768,560 +0.21(+0.88%)
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.