Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.16 20.45 20.15 20.28 9,836,212 -0.40(-1.93%)
Nov 29, 2010 20.68 20.72 20.38 20.68 4,908,100 -0.34(-1.63%)
Nov 26, 2010 20.97 21.08 20.94 21.02 1,745,883 -0.31(-1.47%)
Nov 24, 2010 21.28 21.33 21.33 21.33 3,903,792 +0.10(+0.47%)
Nov 23, 2010 21.31 21.38 21.08 21.23 5,600,127 -0.81(-3.69%)
Nov 22, 2010 22.07 22.14 21.75 22.05 1,959,028 -0.10(-0.45%)
Nov 19, 2010 22.05 22.16 21.90 22.15 2,729,779 +0.14(+0.65%)
Nov 18, 2010 21.89 22.06 21.85 22.01 4,052,630 +0.59(+2.74%)
Nov 17, 2010 21.40 21.60 21.38 21.42 2,630,412 +0.09(+0.44%)
Nov 16, 2010 21.55 21.59 21.18 21.33 3,968,413 -0.23(-1.06%)
Nov 15, 2010 21.82 21.85 21.56 21.56 3,663,151 -0.14(-0.63%)
Nov 12, 2010 21.63 21.79 21.56 21.69 2,391,330 -0.24(-1.08%)
Nov 11, 2010 21.90 21.93 21.76 21.93 2,506,858 -0.09(-0.39%)
Nov 10, 2010 21.89 22.03 21.68 22.01 2,713,462 +0.01(+0.03%)
Nov 09, 2010 22.26 22.31 21.94 22.01 2,443,835 -0.29(-1.31%)
Nov 08, 2010 22.09 22.34 22.08 22.30 2,626,394 -0.23(-1.01%)
Nov 05, 2010 22.65 22.74 22.33 22.52 4,107,747 -0.01(-0.05%)
Nov 04, 2010 22.58 22.73 22.37 22.54 7,973,676 +1.21(+5.69%)
Nov 03, 2010 21.38 21.40 21.08 21.32 3,142,926 +0.00(+0.00%)
Nov 02, 2010 21.34 21.38 21.26 21.32 3,419,259 +0.36(+1.72%)
Nov 01, 2010 21.00 21.12 20.85 20.96 2,887,879 -0.06(-0.27%)
Oct 29, 2010 21.01 21.11 20.95 21.02 2,468,513 +0.01(+0.07%)
Oct 28, 2010 21.07 21.07 20.78 21.00 3,217,925 +0.23(+1.09%)
Oct 27, 2010 20.84 20.90 20.59 20.78 3,615,051 -0.55(-2.59%)
Oct 25, 2010 21.53 21.61 21.31 21.33 2,579,974 +0.11(+0.53%)
Oct 22, 2010 21.22 21.29 21.12 21.22 2,649,585 -0.04(-0.20%)
Oct 21, 2010 21.29 21.46 21.17 21.26 5,082,517 +0.44(+2.11%)
Oct 20, 2010 20.70 20.95 20.68 20.82 3,063,365 +0.35(+1.69%)
Oct 19, 2010 20.50 20.68 20.42 20.47 5,644,044 -0.68(-3.21%)
Oct 18, 2010 21.05 21.17 21.00 21.15 1,991,028 -0.13(-0.63%)
Oct 15, 2010 21.45 21.47 21.18 21.29 2,639,249 -0.07(-0.33%)
Oct 14, 2010 21.39 21.48 21.24 21.36 3,129,607 +0.12(+0.57%)
Oct 13, 2010 21.17 21.29 21.13 21.24 4,532,224 +0.27(+1.28%)
Oct 12, 2010 20.65 21.00 20.52 20.97 4,691,442 -0.05(-0.24%)
Oct 11, 2010 20.97 21.06 20.90 21.02 3,875,951 -0.22(-1.03%)
Oct 08, 2010 21.24 21.26 21.07 21.24 2,619,791 -0.16(-0.73%)
Oct 07, 2010 21.59 21.60 21.31 21.39 2,119,489 -0.06(-0.26%)
Oct 06, 2010 21.39 21.51 21.32 21.45 2,366,033 +0.08(+0.40%)
Oct 05, 2010 21.22 21.46 21.17 21.36 2,806,126 +0.38(+1.82%)
Oct 04, 2010 21.05 21.15 20.88 20.98 2,895,395 -0.19(-0.90%)
Oct 01, 2010 21.17 21.24 20.93 21.17 3,998,473 +0.02(+0.10%)
Sep 30, 2010 21.34 21.43 21.02 21.15 3,406,535 -0.06(-0.27%)
Sep 29, 2010 21.34 21.35 21.13 21.21 2,913,340 -0.13(-0.63%)
Sep 28, 2010 21.19 21.35 20.92 21.34 5,737,990 +0.31(+1.48%)
Sep 27, 2010 21.23 21.23 20.92 21.03 5,279,684 +0.24(+1.16%)
Sep 24, 2010 20.83 20.90 20.73 20.79 3,859,109 +0.37(+1.80%)
Sep 23, 2010 20.51 20.60 20.39 20.42 3,805,062 -0.08(-0.41%)
Sep 22, 2010 20.63 20.77 20.50 20.51 3,961,127 +0.11(+0.56%)
Sep 21, 2010 20.42 20.54 20.21 20.39 3,382,805 +0.11(+0.52%)
Sep 20, 2010 20.06 20.34 20.02 20.29 2,698,784 +0.53(+2.69%)
Sep 17, 2010 19.76 20.05 19.73 19.76 2,262,105 -0.18(-0.92%)
Sep 15, 2010 19.80 19.97 19.76 19.94 2,416,615 +0.01(+0.07%)
Sep 14, 2010 19.73 20.02 19.69 19.93 2,940,305 +0.26(+1.33%)
Sep 13, 2010 19.72 19.76 19.57 19.66 1,756,660 +0.04(+0.22%)
Sep 10, 2010 19.57 19.69 19.52 19.62 2,712,630 +0.04(+0.22%)
Sep 09, 2010 19.65 19.65 19.47 19.58 2,070,003 +0.15(+0.77%)
Sep 08, 2010 19.35 19.58 19.33 19.43 2,596,070 +0.31(+1.63%)
Sep 07, 2010 19.23 19.30 19.09 19.12 4,476,619 -0.44(-2.24%)
Sep 03, 2010 19.52 19.61 19.34 19.56 2,421,270 +0.11(+0.55%)
Sep 02, 2010 19.37 19.45 19.34 19.45 172 +0.00(+0.00%)
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.