Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.75 24.06 23.47 23.58 489,166 -0.17(-0.72%)
Dec 30, 2010 23.80 23.87 23.65 23.75 378,346 -0.05(-0.21%)
Dec 29, 2010 23.90 23.99 23.60 23.80 331,716 -0.01(-0.04%)
Dec 28, 2010 23.78 23.89 23.54 23.81 375,633 +0.09(+0.38%)
Dec 27, 2010 23.66 23.75 23.32 23.72 187,579 +0.01(+0.04%)
Dec 23, 2010 23.59 23.98 23.38 23.71 428,073 +0.12(+0.51%)
Dec 22, 2010 23.54 23.71 23.20 23.59 336,016 +0.05(+0.21%)
Dec 21, 2010 23.51 23.61 23.36 23.54 418,802 +0.22(+0.94%)
Dec 20, 2010 23.46 23.59 23.08 23.32 484,378 +0.00(+0.00%)
Dec 17, 2010 23.76 23.85 23.05 23.32 913,597 -0.52(-2.18%)
Dec 16, 2010 23.38 23.86 23.17 23.84 422,366 +0.54(+2.32%)
Dec 15, 2010 23.60 23.94 23.26 23.30 680,655 -0.38(-1.60%)
Dec 14, 2010 23.19 23.82 23.15 23.68 667,011 +0.62(+2.69%)
Dec 13, 2010 23.38 23.54 23.05 23.06 497,759 -0.16(-0.69%)
Dec 10, 2010 23.56 23.70 22.42 23.22 1,348,858 -0.37(-1.57%)
Dec 09, 2010 23.67 24.99 23.13 23.59 2,418,038 +0.46(+1.99%)
Dec 08, 2010 23.15 23.25 22.89 23.13 377,440 +0.05(+0.22%)
Dec 07, 2010 23.73 23.73 22.95 23.08 749,530 -0.24(-1.03%)
Dec 06, 2010 22.45 23.64 22.40 23.32 1,279,685 +0.81(+3.60%)
Dec 03, 2010 21.81 22.56 21.80 22.51 1,017,847 +0.63(+2.88%)
Dec 02, 2010 21.31 21.96 21.30 21.88 657,834 +0.65(+3.06%)
Dec 01, 2010 21.39 21.45 20.98 21.23 814,903 +0.34(+1.63%)
Nov 30, 2010 20.84 21.13 20.59 20.89 418,599 -0.30(-1.42%)
Nov 29, 2010 21.26 21.49 20.94 21.19 486,443 -0.25(-1.17%)
Nov 26, 2010 21.43 21.68 21.38 21.44 105,972 -0.19(-0.88%)
Nov 24, 2010 21.30 21.63 21.63 21.63 695,617 +0.59(+2.80%)
Nov 23, 2010 21.14 21.38 20.87 21.04 493,966 -0.48(-2.23%)
Nov 22, 2010 21.50 21.60 21.28 21.52 526,812 -0.15(-0.69%)
Nov 19, 2010 21.13 21.77 20.71 21.67 802,068 +0.41(+1.93%)
Nov 18, 2010 20.59 21.40 20.58 21.26 980,769 +1.09(+5.40%)
Nov 17, 2010 20.02 20.50 19.61 20.17 945,307 +0.13(+0.65%)
Nov 16, 2010 20.14 20.52 19.89 20.04 1,003,339 -0.36(-1.76%)
Nov 15, 2010 20.18 20.66 19.94 20.40 856,865 +0.44(+2.20%)
Nov 12, 2010 20.40 20.49 19.94 19.96 362,230 -0.62(-3.01%)
Nov 11, 2010 20.50 20.76 20.37 20.58 466,184 -0.08(-0.39%)
Nov 10, 2010 20.74 20.84 20.29 20.66 547,797 -0.05(-0.24%)
Nov 09, 2010 21.87 21.89 20.52 20.71 694,401 -0.94(-4.34%)
Nov 08, 2010 21.60 21.97 21.54 21.65 801,716 +0.07(+0.32%)
Nov 05, 2010 21.68 21.83 21.33 21.58 766,133 -0.17(-0.78%)
Nov 04, 2010 21.00 21.89 20.93 21.75 799,497 +0.97(+4.67%)
Nov 03, 2010 20.73 20.87 20.26 20.78 653,023 +0.04(+0.19%)
Nov 02, 2010 20.84 21.00 20.49 20.74 640,508 +0.20(+0.97%)
Nov 01, 2010 19.92 21.60 19.92 20.54 2,092,067 +0.93(+4.74%)
Oct 29, 2010 19.94 20.21 19.54 19.61 619,944 -0.40(-2.00%)
Oct 28, 2010 20.51 20.62 19.79 20.01 466,356 -0.37(-1.82%)
Oct 27, 2010 20.32 20.47 20.01 20.38 564,313 +0.00(+0.00%)
Oct 25, 2010 20.57 20.76 20.32 20.38 333,992 -0.08(-0.39%)
Oct 22, 2010 20.24 20.50 19.97 20.46 353,443 +0.35(+1.74%)
Oct 21, 2010 20.83 21.09 20.02 20.11 998,506 -0.54(-2.62%)
Oct 20, 2010 20.34 20.89 20.23 20.65 380,594 +0.41(+2.03%)
Oct 19, 2010 20.52 20.92 20.02 20.24 691,569 -0.70(-3.34%)
Oct 18, 2010 20.78 21.13 20.70 20.94 528,464 +0.16(+0.77%)
Oct 15, 2010 20.84 20.95 20.38 20.78 993,178 +0.23(+1.12%)
Oct 14, 2010 20.68 20.74 20.20 20.55 1,078,981 +0.08(+0.39%)
Oct 13, 2010 19.72 20.51 19.60 20.47 1,123,183 +0.92(+4.71%)
Oct 12, 2010 19.53 19.83 19.11 19.55 570,265 -0.10(-0.51%)
Oct 11, 2010 19.75 19.80 19.44 19.65 359,061 -0.07(-0.35%)
Oct 08, 2010 19.72 19.88 19.06 19.72 615,280 +0.50(+2.60%)
Oct 07, 2010 19.43 19.47 19.06 19.22 1,212 -0.11(-0.57%)
Oct 06, 2010 19.38 19.58 19.13 19.33 530,201 -0.18(-0.92%)
Oct 05, 2010 19.09 19.61 19.00 19.51 883,122 +0.72(+3.83%)
Oct 04, 2010 19.71 19.78 18.72 18.79 933,990 -1.00(-5.05%)
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.