Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.18 20.32 20.14 20.25 2,643,685 +0.09(+0.44%)
Dec 30, 2010 20.24 20.29 20.10 20.17 2,629,211 -0.12(-0.59%)
Dec 29, 2010 20.23 20.36 20.22 20.29 2,881,113 +0.07(+0.36%)
Dec 28, 2010 20.32 20.32 20.21 20.21 1,661,287 -0.01(-0.03%)
Dec 27, 2010 20.19 20.24 20.10 20.22 1,195,271 -0.02(-0.08%)
Dec 23, 2010 20.19 20.27 20.18 20.23 1,602,969 +0.06(+0.28%)
Dec 22, 2010 20.10 20.20 20.06 20.18 2,613,693 -0.01(-0.05%)
Dec 21, 2010 20.23 20.30 20.13 20.19 2,631,250 -0.13(-0.66%)
Dec 20, 2010 20.42 20.48 20.30 20.32 2,108,224 -0.08(-0.40%)
Dec 17, 2010 20.40 20.48 20.32 20.40 3,483,300 -0.27(-1.32%)
Dec 16, 2010 20.56 20.70 20.52 20.68 2,309,267 +0.12(+0.60%)
Dec 15, 2010 20.53 20.65 20.52 20.55 2,720,422 -0.03(-0.15%)
Dec 14, 2010 20.44 20.62 20.42 20.58 2,471,732 -0.06(-0.30%)
Dec 13, 2010 20.46 20.66 20.44 20.65 2,299,767 +0.18(+0.86%)
Dec 10, 2010 20.40 20.51 20.37 20.47 1,745,916 +0.03(+0.15%)
Dec 09, 2010 20.45 20.46 20.29 20.44 2,117,725 +0.07(+0.33%)
Dec 08, 2010 20.32 20.41 20.24 20.37 2,602,650 +0.05(+0.25%)
Dec 07, 2010 20.39 20.44 20.32 20.32 3,894,732 +0.14(+0.69%)
Dec 06, 2010 20.00 20.19 19.97 20.18 2,791,558 -0.06(-0.28%)
Dec 03, 2010 20.15 20.27 20.03 20.24 3,250,388 +0.13(+0.64%)
Dec 02, 2010 19.79 20.13 19.77 20.11 3,571,864 +0.14(+0.72%)
Dec 01, 2010 19.83 19.97 19.80 19.97 4,299,020 +0.20(+0.99%)
Nov 30, 2010 19.61 19.83 19.58 19.77 9,264,583 -0.23(-1.14%)
Nov 29, 2010 20.08 20.12 19.72 20.00 6,530,451 -0.36(-1.78%)
Nov 26, 2010 20.29 20.44 20.23 20.36 2,068,092 +0.17(+0.84%)
Nov 24, 2010 19.98 20.19 20.19 20.19 4,666,409 +0.04(+0.21%)
Nov 23, 2010 20.25 20.30 20.05 20.15 6,126,719 -0.50(-2.43%)
Nov 22, 2010 20.57 20.72 20.45 20.65 4,241,347 -0.09(-0.45%)
Nov 19, 2010 20.63 20.76 20.49 20.74 3,942,858 -0.05(-0.22%)
Nov 18, 2010 20.71 20.84 20.69 20.79 3,759,341 +0.35(+1.72%)
Nov 17, 2010 20.22 20.55 20.20 20.44 8,758,848 +0.53(+2.67%)
Nov 16, 2010 20.19 20.22 19.87 19.90 7,711,217 -0.36(-1.76%)
Nov 15, 2010 20.33 20.40 20.24 20.26 3,867,148 -0.20(-0.98%)
Nov 12, 2010 20.41 20.48 20.31 20.46 4,247,602 -0.07(-0.33%)
Nov 11, 2010 20.52 20.56 20.44 20.53 3,435,274 -0.08(-0.38%)
Nov 10, 2010 20.59 20.61 20.33 20.61 7,723,904 +0.15(+0.73%)
Nov 09, 2010 20.70 20.71 20.37 20.46 5,728,706 -0.46(-2.20%)
Nov 08, 2010 21.02 21.03 20.87 20.92 3,305,452 -0.18(-0.86%)
Nov 05, 2010 21.10 21.17 21.00 21.10 8,860,502 +0.41(+2.00%)
Nov 04, 2010 20.49 20.78 20.44 20.68 7,462,806 +0.41(+2.01%)
Nov 03, 2010 20.24 20.30 20.04 20.28 5,704,163 +0.11(+0.54%)
Nov 02, 2010 20.33 20.36 20.15 20.17 4,433,088 -0.13(-0.66%)
Nov 01, 2010 20.38 20.42 20.20 20.30 6,625,759 +0.14(+0.69%)
Oct 29, 2010 20.34 20.35 20.15 20.16 4,351,649 -0.18(-0.86%)
Oct 28, 2010 20.45 20.51 20.23 20.34 3,879,839 +0.01(+0.05%)
Oct 27, 2010 20.33 20.47 20.22 20.33 5,304,057 -0.23(-1.11%)
Oct 25, 2010 20.77 20.91 20.56 20.56 3,730,409 +0.02(+0.10%)
Oct 22, 2010 20.60 20.63 20.48 20.53 2,455,850 -0.12(-0.57%)
Oct 21, 2010 20.47 20.68 20.46 20.65 5,419,430 -0.21(-1.03%)
Oct 20, 2010 20.69 20.99 20.63 20.87 2,976,795 +0.10(+0.49%)
Oct 19, 2010 20.72 20.87 20.65 20.76 3,229,490 -0.46(-2.16%)
Oct 18, 2010 21.15 21.27 21.13 21.22 2,207,493 +0.05(+0.22%)
Oct 15, 2010 21.30 21.30 21.01 21.18 3,946,109 -0.06(-0.29%)
Oct 14, 2010 21.43 21.47 21.17 21.24 6,142,901 -0.11(-0.50%)
Oct 13, 2010 21.24 21.38 21.16 21.35 3,080,629 +0.20(+0.96%)
Oct 12, 2010 21.14 21.18 20.99 21.14 2,354,919 +0.01(+0.05%)
Oct 11, 2010 21.27 21.30 21.08 21.13 2,693,084 -0.11(-0.53%)
Oct 08, 2010 21.24 21.32 21.08 21.24 4,571,682 +0.24(+1.14%)
Oct 07, 2010 21.17 21.17 20.95 21.00 4,107,729 +0.24(+1.15%)
Oct 06, 2010 20.64 20.76 20.61 20.76 2,866,241 +0.09(+0.42%)
Oct 05, 2010 20.55 20.73 20.52 20.68 20,477 +0.39(+1.91%)
Oct 04, 2010 20.27 20.35 20.20 20.29 2,593,655 +0.00(+0.00%)
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.