Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.79 22.81 22.35 22.54 2,296,300 -0.52(-2.24%)
Nov 29, 2010 22.97 23.12 22.49 23.06 1,278,495 -0.05(-0.22%)
Nov 26, 2010 23.37 23.45 23.02 23.11 464,382 -0.57(-2.43%)
Nov 24, 2010 23.16 23.68 23.68 23.68 1,899,371 +1.00(+4.41%)
Nov 23, 2010 23.01 23.02 22.63 22.68 1,346,281 -0.55(-2.37%)
Nov 22, 2010 22.79 23.26 22.65 23.23 1,929,699 +0.32(+1.38%)
Nov 19, 2010 22.87 22.92 22.53 22.92 1,210,623 -0.05(-0.22%)
Nov 18, 2010 22.18 23.08 22.16 22.97 2,149,974 +1.14(+5.23%)
Nov 17, 2010 21.61 21.91 21.47 21.83 829,293 +0.20(+0.92%)
Nov 16, 2010 22.44 22.44 21.53 21.63 2,230,823 -0.92(-4.10%)
Nov 15, 2010 22.55 22.83 22.52 22.55 1,052,668 +0.11(+0.48%)
Nov 12, 2010 22.88 22.96 22.33 22.44 1,788,048 -0.61(-2.64%)
Nov 11, 2010 22.74 23.10 22.71 23.05 1,710,528 +0.15(+0.66%)
Nov 10, 2010 22.61 22.97 22.00 22.90 2,407,926 +0.27(+1.18%)
Nov 09, 2010 22.85 22.99 22.53 22.63 2,619,984 -0.16(-0.69%)
Nov 08, 2010 22.42 22.82 22.38 22.79 1,458,406 +0.23(+1.03%)
Nov 05, 2010 21.70 22.57 21.56 22.56 2,875,986 +0.80(+3.68%)
Nov 04, 2010 21.58 21.80 21.58 21.76 1,956,952 +0.45(+2.11%)
Nov 03, 2010 21.68 21.70 21.07 21.31 2,752,074 -0.36(-1.65%)
Nov 02, 2010 21.64 21.83 21.63 21.67 2,066,332 +0.11(+0.50%)
Nov 01, 2010 21.27 21.60 21.27 21.56 1,739,184 +0.40(+1.89%)
Oct 29, 2010 20.89 21.21 20.85 21.16 2,179,128 +0.33(+1.60%)
Oct 28, 2010 20.85 20.93 20.55 20.83 1,866,505 +0.23(+1.13%)
Oct 27, 2010 20.76 20.88 20.45 20.59 1,369,686 -0.14(-0.68%)
Oct 25, 2010 21.17 21.24 20.72 20.73 1,206,983 -0.26(-1.23%)
Oct 22, 2010 20.97 21.13 20.88 20.99 1,025,983 +0.11(+0.52%)
Oct 21, 2010 21.11 21.20 20.75 20.88 1,023,761 -0.10(-0.48%)
Oct 20, 2010 20.52 21.03 20.52 20.98 1,816,683 +0.48(+2.36%)
Oct 19, 2010 20.83 21.02 20.43 20.50 802,901 -0.63(-3.00%)
Oct 18, 2010 21.12 21.17 20.95 21.13 1,033,208 -0.02(-0.12%)
Oct 15, 2010 21.18 21.28 21.04 21.16 1,983,206 +0.12(+0.55%)
Oct 14, 2010 21.08 21.18 20.92 21.04 1,335,540 -0.10(-0.47%)
Oct 13, 2010 21.03 21.38 20.92 21.14 2,184,611 +0.22(+1.04%)
Oct 12, 2010 20.68 21.03 20.56 20.93 1,622,144 +0.11(+0.52%)
Oct 11, 2010 20.81 20.95 20.73 20.82 1,206,914 -0.16(-0.75%)
Oct 08, 2010 20.98 21.12 20.80 20.98 1,074,383 +0.05(+0.24%)
Oct 07, 2010 21.08 21.08 20.67 20.93 1,758,284 -0.03(-0.16%)
Oct 06, 2010 20.91 21.03 20.83 20.96 1,125,308 +0.04(+0.20%)
Oct 05, 2010 20.92 21.09 20.73 20.92 2,023,831 +0.19(+0.92%)
Oct 04, 2010 20.88 20.98 20.48 20.73 1,563,145 -0.17(-0.80%)
Oct 01, 2010 20.89 20.91 20.61 20.89 3,490,093 +0.36(+1.77%)
Sep 30, 2010 20.52 20.69 20.39 20.53 20,167 +0.14(+0.71%)
Sep 29, 2010 20.12 20.44 20.08 20.38 1,260,305 +0.17(+0.87%)
Sep 28, 2010 20.21 20.25 19.83 20.21 1,333,037 +0.02(+0.08%)
Sep 27, 2010 20.13 20.32 19.95 20.19 1,218,787 +0.00(+0.00%)
Sep 24, 2010 20.24 20.40 20.16 20.19 1,088,765 +0.23(+1.17%)
Sep 23, 2010 19.96 20.23 19.84 19.96 1,066,444 -0.17(-0.87%)
Sep 22, 2010 19.99 20.33 19.87 20.13 2,613,313 +0.07(+0.37%)
Sep 21, 2010 20.08 20.11 19.83 20.06 2,339,384 +0.04(+0.21%)
Sep 20, 2010 19.95 20.04 19.81 20.02 1,906,528 +0.20(+1.01%)
Sep 17, 2010 19.82 20.03 19.65 19.82 1,866,092 -0.19(-0.96%)
Sep 15, 2010 20.23 20.41 19.97 20.01 2,086,704 -0.33(-1.64%)
Sep 14, 2010 20.21 20.62 20.21 20.34 1,706,537 +0.10(+0.49%)
Sep 13, 2010 20.47 20.73 20.23 20.24 2,739,493 +0.01(+0.04%)
Sep 10, 2010 20.28 20.50 20.22 20.23 1,243,608 +0.00(+0.00%)
Sep 09, 2010 20.55 20.67 20.20 20.23 1,212,705 -0.04(-0.20%)
Sep 08, 2010 20.23 20.50 20.10 20.28 1,448,988 +0.05(+0.25%)
Sep 07, 2010 20.18 20.33 20.04 20.23 205 -0.08(-0.41%)
Sep 03, 2010 20.37 20.56 20.15 20.31 1,251,661 +0.10(+0.49%)
Sep 02, 2010 20.05 20.31 19.95 20.21 1,315,957 +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.