Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.79 22.80 22.34 22.54 2,296,833 -0.52(-2.24%)
Nov 29, 2010 22.96 23.11 22.49 23.05 1,278,792 -0.05(-0.22%)
Nov 26, 2010 23.37 23.44 23.01 23.10 464,490 -0.57(-2.43%)
Nov 24, 2010 23.15 23.68 23.68 23.68 1,899,812 +1.00(+4.41%)
Nov 23, 2010 23.00 23.01 22.63 22.68 1,346,594 -0.55(-2.37%)
Nov 22, 2010 22.79 23.25 22.64 23.23 1,930,147 +0.32(+1.38%)
Nov 19, 2010 22.86 22.91 22.53 22.91 1,210,904 -0.05(-0.22%)
Nov 18, 2010 22.18 23.08 22.15 22.96 2,150,472 +1.14(+5.23%)
Nov 17, 2010 21.60 21.91 21.46 21.82 829,485 +0.20(+0.92%)
Nov 16, 2010 22.44 22.44 21.53 21.62 2,231,340 -0.92(-4.10%)
Nov 15, 2010 22.54 22.83 22.51 22.54 1,052,912 +0.11(+0.48%)
Nov 12, 2010 22.88 22.95 22.33 22.44 1,788,463 -0.61(-2.64%)
Nov 11, 2010 22.74 23.09 22.70 23.04 1,710,925 +0.15(+0.65%)
Nov 10, 2010 22.60 22.96 22.00 22.89 2,408,485 +0.27(+1.18%)
Nov 09, 2010 22.84 22.99 22.53 22.63 2,620,591 -0.16(-0.69%)
Nov 08, 2010 22.41 22.81 22.37 22.79 1,458,744 +0.23(+1.03%)
Nov 05, 2010 21.70 22.57 21.55 22.55 2,876,653 +0.80(+3.68%)
Nov 04, 2010 21.58 21.80 21.58 21.75 1,957,406 +0.45(+2.11%)
Nov 03, 2010 21.67 21.70 21.06 21.30 2,752,712 -0.36(-1.65%)
Nov 02, 2010 21.64 21.82 21.63 21.66 2,066,811 +0.11(+0.50%)
Nov 01, 2010 21.26 21.59 21.26 21.55 1,739,587 +0.40(+1.89%)
Oct 29, 2010 20.89 21.20 20.85 21.15 2,179,633 +0.33(+1.60%)
Oct 28, 2010 20.85 20.92 20.55 20.82 1,866,938 +0.23(+1.13%)
Oct 27, 2010 20.75 20.87 20.45 20.59 1,370,004 -0.14(-0.68%)
Oct 25, 2010 21.16 21.24 20.71 20.73 1,207,263 -0.26(-1.23%)
Oct 22, 2010 20.96 21.12 20.88 20.99 1,026,221 +0.11(+0.52%)
Oct 21, 2010 21.10 21.20 20.75 20.88 1,023,998 -0.10(-0.48%)
Oct 20, 2010 20.51 21.02 20.51 20.98 1,817,104 +0.48(+2.36%)
Oct 19, 2010 20.83 21.01 20.43 20.50 803,087 -0.63(-3.00%)
Oct 18, 2010 21.11 21.16 20.95 21.13 1,033,448 -0.03(-0.12%)
Oct 15, 2010 21.17 21.28 21.04 21.15 1,983,666 +0.12(+0.55%)
Oct 14, 2010 21.07 21.18 20.91 21.04 1,335,849 -0.10(-0.47%)
Oct 13, 2010 21.02 21.38 20.91 21.14 2,185,118 +0.22(+1.04%)
Oct 12, 2010 20.68 21.03 20.55 20.92 1,622,520 +0.11(+0.52%)
Oct 11, 2010 20.80 20.94 20.73 20.81 1,207,194 -0.16(-0.75%)
Oct 08, 2010 20.97 21.11 20.80 20.97 1,074,632 +0.05(+0.24%)
Oct 07, 2010 21.07 21.07 20.66 20.92 1,758,692 -0.03(-0.16%)
Oct 06, 2010 20.90 21.03 20.82 20.95 1,125,569 +0.04(+0.20%)
Oct 05, 2010 20.91 21.09 20.73 20.91 2,024,301 +0.19(+0.92%)
Oct 04, 2010 20.87 20.97 20.48 20.72 1,563,508 -0.17(-0.80%)
Oct 01, 2010 20.89 20.90 20.60 20.89 3,490,903 +0.36(+1.77%)
Sep 30, 2010 20.52 20.69 20.39 20.52 20,172 +0.14(+0.71%)
Sep 29, 2010 20.11 20.43 20.08 20.38 1,260,597 +0.17(+0.87%)
Sep 28, 2010 20.20 20.25 19.82 20.20 1,333,346 +0.02(+0.08%)
Sep 27, 2010 20.13 20.31 19.95 20.19 1,219,070 +0.00(+0.00%)
Sep 24, 2010 20.24 20.40 20.15 20.19 1,089,018 +0.23(+1.17%)
Sep 23, 2010 19.95 20.22 19.84 19.95 1,066,691 -0.17(-0.87%)
Sep 22, 2010 19.99 20.32 19.86 20.13 2,613,919 +0.07(+0.37%)
Sep 21, 2010 20.07 20.10 19.83 20.05 2,339,927 +0.04(+0.21%)
Sep 20, 2010 19.95 20.04 19.80 20.01 1,906,970 +0.20(+1.01%)
Sep 17, 2010 19.81 20.03 19.65 19.81 1,866,525 -0.19(-0.96%)
Sep 15, 2010 20.22 20.40 19.96 20.00 2,087,188 -0.33(-1.64%)
Sep 14, 2010 20.20 20.61 20.20 20.34 1,706,932 +0.10(+0.49%)
Sep 13, 2010 20.46 20.73 20.23 20.24 2,740,129 +0.01(+0.04%)
Sep 10, 2010 20.27 20.50 20.21 20.23 1,243,897 +0.00(+0.00%)
Sep 09, 2010 20.55 20.66 20.20 20.23 1,212,986 -0.04(-0.20%)
Sep 08, 2010 20.22 20.50 20.10 20.27 1,449,324 +0.05(+0.25%)
Sep 07, 2010 20.17 20.33 20.04 20.22 205 -0.08(-0.41%)
Sep 03, 2010 20.36 20.55 20.15 20.30 1,251,951 +0.10(+0.49%)
Sep 02, 2010 20.05 20.31 19.95 20.20 1,316,262 +0.12(+0.58%)
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.