Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.24 25.63 24.97 25.46 6,752,383 -0.15(-0.57%)
Nov 29, 2010 25.61 25.70 25.12 25.61 4,358,821 -0.24(-0.93%)
Nov 26, 2010 25.88 26.00 25.56 25.85 1,788,963 -0.24(-0.92%)
Nov 24, 2010 25.19 26.09 26.09 26.09 5,919,211 +1.13(+4.55%)
Nov 23, 2010 24.96 25.06 24.71 24.96 5,232,479 -0.45(-1.77%)
Nov 22, 2010 25.44 25.47 25.02 25.41 5,267,219 -0.19(-0.74%)
Nov 19, 2010 25.23 25.66 25.10 25.60 5,465,149 +0.34(+1.33%)
Nov 18, 2010 24.80 25.37 24.74 25.26 6,290,328 +0.84(+3.45%)
Nov 17, 2010 24.32 24.57 24.14 24.42 3,375,948 +0.08(+0.33%)
Nov 16, 2010 24.69 24.80 24.08 24.34 7,022,160 -0.59(-2.37%)
Nov 15, 2010 25.09 25.24 24.91 24.93 3,611,661 -0.00(-0.02%)
Nov 12, 2010 25.25 25.25 24.66 24.93 4,329,136 -0.54(-2.11%)
Nov 11, 2010 25.04 25.50 24.92 25.47 4,364,106 +0.00(+0.02%)
Nov 10, 2010 25.21 25.54 25.00 25.47 4,062,666 +0.18(+0.71%)
Nov 09, 2010 25.86 25.90 25.11 25.29 6,368,927 -0.55(-2.12%)
Nov 08, 2010 25.86 26.06 25.59 25.84 5,571,307 -0.25(-0.94%)
Nov 05, 2010 26.05 26.19 25.94 26.08 4,607,144 +0.04(+0.14%)
Nov 04, 2010 25.36 26.05 25.34 26.04 7,575,520 +1.10(+4.43%)
Nov 03, 2010 25.12 25.12 24.50 24.94 3,412,242 -0.06(-0.23%)
Nov 02, 2010 24.93 25.11 24.79 25.00 4,979,615 +0.44(+1.81%)
Nov 01, 2010 24.53 24.98 24.32 24.55 5,306,226 +0.35(+1.46%)
Oct 29, 2010 24.07 24.39 23.98 24.20 4,717,519 +0.03(+0.12%)
Oct 28, 2010 24.26 24.26 23.91 24.17 4,367,159 +0.15(+0.63%)
Oct 27, 2010 23.85 24.04 23.55 24.02 6,146,279 -0.08(-0.33%)
Oct 25, 2010 24.10 24.36 23.91 24.10 6,890,315 +0.13(+0.55%)
Oct 22, 2010 24.07 24.07 23.78 23.97 4,666,202 -0.00(-0.02%)
Oct 21, 2010 24.14 24.41 23.78 23.97 6,116,619 -0.01(-0.04%)
Oct 20, 2010 23.49 24.20 23.49 23.98 5,407,949 +0.61(+2.63%)
Oct 19, 2010 23.58 23.63 23.12 23.37 6,525,544 -0.44(-1.84%)
Oct 18, 2010 23.74 23.84 23.58 23.81 4,230,967 -0.02(-0.08%)
Oct 15, 2010 23.83 23.86 23.48 23.82 6,035,334 +0.15(+0.62%)
Oct 14, 2010 23.90 24.05 23.55 23.68 6,216,258 -0.20(-0.83%)
Oct 13, 2010 23.67 24.09 23.62 23.88 6,119,223 +0.34(+1.44%)
Oct 12, 2010 23.69 23.70 23.18 23.54 5,296,960 -0.18(-0.78%)
Oct 11, 2010 23.67 23.85 23.52 23.72 3,234,095 +0.00(+0.00%)
Oct 08, 2010 23.29 23.84 23.11 23.72 5,236,126 +0.48(+2.07%)
Oct 07, 2010 23.31 23.36 23.00 23.24 4,205,508 +0.03(+0.14%)
Oct 06, 2010 23.33 23.60 23.14 23.21 5,679,257 -0.23(-0.99%)
Oct 05, 2010 22.81 23.60 22.62 23.44 8,207,336 +0.98(+4.37%)
Oct 04, 2010 22.72 22.85 22.25 22.46 4,459,703 -0.34(-1.47%)
Oct 01, 2010 22.98 23.16 22.68 22.79 5,551,903 +0.06(+0.27%)
Sep 30, 2010 22.73 22.92 22.41 22.73 7,801,036 +0.26(+1.16%)
Sep 29, 2010 22.25 22.51 22.13 22.47 5,692,863 +0.06(+0.27%)
Sep 28, 2010 22.20 22.48 21.78 22.41 5,459,388 +0.26(+1.17%)
Sep 27, 2010 22.38 22.38 22.00 22.15 6,308,150 -0.36(-1.61%)
Sep 24, 2010 22.26 22.53 22.11 22.51 6,110,171 +0.63(+2.89%)
Sep 23, 2010 21.83 22.13 21.65 21.88 4,135,022 -0.17(-0.79%)
Sep 22, 2010 22.05 22.26 21.90 22.05 3,685,223 -0.06(-0.28%)
Sep 21, 2010 22.11 22.26 21.98 22.12 5,461,288 -0.07(-0.30%)
Sep 20, 2010 21.66 22.23 21.53 22.18 8,689,675 +0.70(+3.27%)
Sep 17, 2010 21.49 21.58 21.21 21.48 9,748,709 +0.06(+0.29%)
Sep 15, 2010 21.32 21.48 21.08 21.42 4,514,267 -0.03(-0.15%)
Sep 14, 2010 21.33 21.57 21.18 21.45 4,001,642 +0.00(+0.00%)
Sep 13, 2010 21.45 21.69 21.32 21.45 4,430,158 +0.24(+1.14%)
Sep 10, 2010 20.99 21.46 20.80 21.21 4,628,054 +0.28(+1.35%)
Sep 09, 2010 21.40 21.45 20.83 20.93 4,194,520 -0.19(-0.92%)
Sep 08, 2010 20.91 21.24 20.87 21.12 5,241,206 +0.24(+1.15%)
Sep 07, 2010 21.26 21.37 20.83 20.88 3,615,455 -0.51(-2.36%)
Sep 03, 2010 21.23 21.56 21.22 21.38 4,812,501 +0.42(+2.03%)
Sep 02, 2010 20.49 20.97 20.47 20.96 5,658,054 +0.46(+2.24%)
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.