Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.77 24.99 24.72 24.91 7,275,091 +0.01(+0.03%)
Nov 29, 2010 24.92 24.99 24.71 24.91 4,592,075 -0.11(-0.43%)
Nov 26, 2010 24.99 25.15 24.87 25.01 2,132,440 -0.12(-0.48%)
Nov 24, 2010 25.17 25.13 25.13 25.13 6,289,502 +0.09(+0.35%)
Nov 23, 2010 25.08 25.15 24.93 25.05 5,626,018 -0.19(-0.75%)
Nov 22, 2010 25.29 25.31 24.99 25.24 4,509,620 -0.08(-0.30%)
Nov 19, 2010 25.27 25.37 24.88 25.31 6,498,779 -0.01(-0.05%)
Nov 18, 2010 25.55 25.56 25.24 25.32 6,885,974 +0.01(+0.05%)
Nov 17, 2010 25.16 25.43 25.12 25.31 7,175,522 +0.11(+0.45%)
Nov 16, 2010 25.36 25.41 25.13 25.20 8,866,371 -0.24(-0.95%)
Nov 15, 2010 25.44 25.58 25.39 25.44 6,883,104 +0.09(+0.37%)
Nov 12, 2010 25.53 25.55 25.28 25.34 9,696,575 -0.35(-1.35%)
Nov 11, 2010 25.61 25.77 25.50 25.69 5,644,050 -0.02(-0.07%)
Nov 10, 2010 26.05 26.05 25.55 25.71 7,604,855 -0.25(-0.96%)
Nov 09, 2010 25.90 26.13 25.87 25.96 11,035,517 +0.24(+0.95%)
Nov 08, 2010 25.74 25.87 25.69 25.72 14,112,598 -0.01(-0.02%)
Nov 05, 2010 25.72 25.79 25.59 25.72 14,221,576 +0.00(+0.00%)
Nov 04, 2010 25.64 25.72 25.55 25.72 23,689,320 +0.26(+1.03%)
Nov 03, 2010 25.69 25.72 25.32 25.46 6,398,598 -0.17(-0.66%)
Nov 02, 2010 25.75 25.84 25.54 25.63 7,341,843 +0.07(+0.29%)
Nov 01, 2010 25.67 25.93 25.43 25.55 9,173,514 +0.05(+0.20%)
Oct 29, 2010 25.60 25.60 25.35 25.50 8,367,305 -0.10(-0.39%)
Oct 28, 2010 25.70 25.77 25.44 25.60 6,885,031 +0.03(+0.12%)
Oct 27, 2010 25.57 25.59 25.24 25.57 8,307,189 -0.25(-0.97%)
Oct 25, 2010 26.29 26.44 25.77 25.82 12,681,006 -0.42(-1.60%)
Oct 22, 2010 27.19 27.19 26.15 26.24 14,412,762 -0.95(-3.49%)
Oct 21, 2010 27.73 27.80 27.07 27.19 9,461,866 -0.47(-1.72%)
Oct 20, 2010 27.37 27.80 27.36 27.67 5,614,424 +0.34(+1.23%)
Oct 19, 2010 27.27 27.63 27.23 27.33 8,499,632 -0.17(-0.61%)
Oct 18, 2010 27.06 27.54 26.99 27.50 13,092,245 +0.54(+1.99%)
Oct 15, 2010 27.01 27.07 26.79 26.96 6,711,254 +0.08(+0.30%)
Oct 14, 2010 27.00 27.10 26.72 26.88 4,741,949 -0.11(-0.39%)
Oct 13, 2010 27.08 27.10 26.87 26.98 6,033,135 +0.10(+0.37%)
Oct 12, 2010 27.00 27.00 26.74 26.88 4,306,124 -0.11(-0.39%)
Oct 11, 2010 26.96 27.10 26.84 26.99 3,590,012 +0.00(+0.00%)
Oct 08, 2010 26.99 27.00 26.73 26.99 4,674,714 +0.18(+0.65%)
Oct 07, 2010 26.85 26.92 26.70 26.82 22,890 +0.04(+0.16%)
Oct 06, 2010 26.77 26.84 26.55 26.77 5,626,404 -0.04(-0.14%)
Oct 05, 2010 26.86 26.87 26.54 26.81 53,622 +0.12(+0.47%)
Oct 04, 2010 26.82 27.01 26.52 26.68 4,881,144 -0.20(-0.74%)
Oct 01, 2010 26.88 26.91 26.58 26.88 6,194,730 +0.28(+1.06%)
Sep 30, 2010 26.61 26.92 26.48 26.60 32,286 -0.15(-0.57%)
Sep 29, 2010 26.80 26.83 26.58 26.75 4,369 -0.14(-0.51%)
Sep 28, 2010 26.97 27.05 26.72 26.89 1,150 -0.03(-0.12%)
Sep 27, 2010 26.90 27.07 26.85 26.92 3,645,780 +0.07(+0.26%)
Sep 24, 2010 26.63 26.99 26.62 26.85 4,969,374 +0.45(+1.70%)
Sep 23, 2010 26.40 26.71 26.37 26.40 4,307 -0.41(-1.54%)
Sep 22, 2010 26.47 26.96 26.47 26.82 6,406,173 +0.36(+1.35%)
Sep 21, 2010 26.66 26.69 26.38 26.46 21,623 -0.24(-0.91%)
Sep 20, 2010 26.35 26.73 26.32 26.70 4,597,973 +0.39(+1.50%)
Sep 17, 2010 26.31 26.50 26.17 26.31 10,293,207 -0.11(-0.43%)
Sep 15, 2010 26.35 26.52 26.24 26.42 4,274,849 +0.04(+0.14%)
Sep 14, 2010 26.67 26.69 26.35 26.38 59,424 -0.28(-1.05%)
Sep 13, 2010 26.91 26.95 26.65 26.67 7,156,174 -0.09(-0.33%)
Sep 10, 2010 26.65 26.84 26.49 26.75 6,354,484 +0.21(+0.80%)
Sep 09, 2010 26.35 26.62 26.35 26.54 29,416 +0.33(+1.26%)
Sep 08, 2010 26.16 26.40 26.13 26.21 48,072 +0.12(+0.48%)
Sep 07, 2010 26.23 26.41 26.06 26.08 142,881 -0.29(-1.11%)
Sep 03, 2010 26.23 26.42 26.08 26.38 6,399,076 +0.31(+1.20%)
Sep 02, 2010 26.15 26.18 25.79 26.07 16,826 +0.04(+0.14%)
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.