Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 20.29 20.41 20.21 20.29 3,939,908 +0.14(+0.68%)
Sep 30, 2010 20.40 20.47 20.11 20.15 12,025 -0.10(-0.50%)
Sep 29, 2010 20.21 20.33 20.11 20.25 1,176 -0.18(-0.90%)
Sep 28, 2010 20.39 20.48 20.26 20.44 10,483 -0.12(-0.57%)
Sep 27, 2010 20.61 20.70 20.50 20.56 5,020,399 -0.08(-0.40%)
Sep 24, 2010 20.33 20.65 20.30 20.64 4,763,686 +0.53(+2.64%)
Sep 23, 2010 20.12 20.66 19.89 20.11 64,275 -0.37(-1.79%)
Sep 22, 2010 20.34 20.51 20.31 20.47 4,664,951 -0.10(-0.50%)
Sep 21, 2010 20.52 20.64 20.39 20.58 18,080 +0.01(+0.05%)
Sep 20, 2010 20.45 20.57 20.41 20.57 3,537,493 +0.26(+1.28%)
Sep 17, 2010 20.31 20.50 20.29 20.31 1,600,607 -0.11(-0.55%)
Sep 15, 2010 20.27 20.51 20.23 20.42 2,640,151 +0.14(+0.68%)
Sep 14, 2010 20.18 20.37 20.12 20.28 14,731 +0.15(+0.73%)
Sep 13, 2010 20.22 20.24 20.08 20.13 2,345,915 +0.02(+0.10%)
Sep 10, 2010 20.08 20.14 20.02 20.11 1,933,309 -0.03(-0.15%)
Sep 09, 2010 20.00 20.17 19.94 20.14 11,629 +0.20(+1.02%)
Sep 08, 2010 19.95 20.13 19.91 19.94 18,498 +0.10(+0.49%)
Sep 07, 2010 19.61 19.87 19.59 19.84 2,665 -0.19(-0.97%)
Sep 03, 2010 19.95 20.05 19.90 20.04 3,937,688 +0.17(+0.87%)
Sep 02, 2010 19.81 19.89 19.77 19.86 50,997 +0.09(+0.44%)
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.