Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.38 28.87 28.31 28.64 4,900,384 +0.03(+0.12%)
Nov 29, 2010 28.48 28.70 28.23 28.61 5,884,255 -0.02(-0.06%)
Nov 26, 2010 28.81 28.81 28.48 28.62 1,677,884 -0.29(-1.01%)
Nov 24, 2010 28.66 28.92 28.92 28.92 4,058,432 +0.49(+1.73%)
Nov 23, 2010 28.66 28.80 28.29 28.42 5,388,966 -0.54(-1.86%)
Nov 22, 2010 28.92 29.10 28.57 28.96 5,341,771 -0.09(-0.30%)
Nov 19, 2010 28.95 29.06 28.77 29.05 5,165,010 +0.14(+0.47%)
Nov 18, 2010 28.69 29.20 28.65 28.91 8,269,197 +0.52(+1.83%)
Nov 17, 2010 28.15 28.41 27.82 28.39 9,387,716 +0.21(+0.73%)
Nov 16, 2010 29.02 29.09 28.06 28.18 9,420,838 -0.90(-3.11%)
Nov 15, 2010 29.20 29.36 28.86 29.09 5,994,846 +0.04(+0.14%)
Nov 12, 2010 29.55 29.70 28.93 29.05 5,051,570 -0.63(-2.14%)
Nov 11, 2010 29.22 29.80 29.20 29.68 5,307,816 +0.29(+0.99%)
Nov 10, 2010 29.00 29.58 28.90 29.39 5,323,544 +0.42(+1.44%)
Nov 09, 2010 29.63 29.64 28.89 28.97 6,023,515 -0.59(-1.99%)
Nov 08, 2010 29.34 29.69 29.26 29.56 5,075,160 +0.21(+0.70%)
Nov 05, 2010 29.53 29.55 29.28 29.36 3,837,602 -0.04(-0.14%)
Nov 04, 2010 29.32 30.01 29.21 29.40 7,359,611 +0.32(+1.10%)
Nov 03, 2010 28.97 29.22 28.80 29.08 5,120,892 +0.17(+0.59%)
Nov 02, 2010 28.70 28.99 28.64 28.90 2,986,990 +0.42(+1.49%)
Nov 01, 2010 28.54 28.70 28.29 28.48 4,136,475 +0.14(+0.48%)
Oct 29, 2010 28.06 28.36 28.02 28.34 4,012,298 +0.17(+0.61%)
Oct 28, 2010 28.23 28.25 27.90 28.17 4,667,633 +0.13(+0.45%)
Oct 27, 2010 28.23 28.30 27.71 28.05 6,206,194 -0.48(-1.68%)
Oct 25, 2010 28.46 28.64 28.35 28.53 6,387,237 +0.18(+0.63%)
Oct 22, 2010 28.01 28.38 27.90 28.35 4,352,649 +0.44(+1.58%)
Oct 21, 2010 27.84 28.25 27.71 27.91 7,147,260 +0.21(+0.74%)
Oct 20, 2010 27.48 27.86 27.35 27.70 6,494,394 +0.43(+1.57%)
Oct 19, 2010 27.51 27.58 26.95 27.27 6,301,233 -0.53(-1.91%)
Oct 18, 2010 27.90 27.93 27.73 27.81 4,270,570 -0.13(-0.47%)
Oct 15, 2010 27.85 27.97 27.72 27.94 7,478,879 +0.25(+0.89%)
Oct 14, 2010 27.51 27.70 27.29 27.69 7,085,219 +0.26(+0.96%)
Oct 13, 2010 27.46 27.49 27.21 27.43 5,534,294 +0.14(+0.50%)
Oct 12, 2010 26.98 27.31 26.87 27.29 4,985,218 +0.18(+0.67%)
Oct 11, 2010 27.18 27.22 26.98 27.11 3,869,027 -0.04(-0.15%)
Oct 08, 2010 27.15 27.35 26.80 27.15 8,060,773 +0.25(+0.93%)
Oct 07, 2010 27.14 27.14 26.74 26.90 702 -0.09(-0.32%)
Oct 06, 2010 26.73 27.04 26.62 26.98 11,117,402 +0.32(+1.20%)
Oct 05, 2010 26.61 27.06 26.59 26.67 52,015 +0.22(+0.82%)
Oct 04, 2010 26.42 26.58 26.26 26.45 5,977,084 -0.03(-0.13%)
Oct 01, 2010 26.48 26.56 26.28 26.48 6,906,911 +0.24(+0.92%)
Sep 30, 2010 26.53 26.69 26.19 26.24 13,637 -0.13(-0.48%)
Sep 29, 2010 26.47 26.57 26.25 26.37 5,613,168 -0.09(-0.34%)
Sep 28, 2010 26.45 26.57 26.17 26.46 12,166,842 +0.04(+0.15%)
Sep 27, 2010 26.54 26.67 26.39 26.42 4,564,906 -0.07(-0.28%)
Sep 24, 2010 26.31 26.64 26.26 26.49 5,686,289 +0.39(+1.48%)
Sep 23, 2010 26.11 26.54 26.04 26.11 4,628,083 -0.37(-1.40%)
Sep 22, 2010 26.44 26.57 26.27 26.48 5,410,911 +0.02(+0.06%)
Sep 21, 2010 26.62 26.73 26.37 26.46 8,629,077 -0.08(-0.30%)
Sep 20, 2010 26.10 26.59 26.04 26.54 4,512,683 +0.47(+1.81%)
Sep 17, 2010 26.07 26.25 25.99 26.07 5,213,524 -0.10(-0.37%)
Sep 15, 2010 25.86 26.37 25.78 26.16 6,880,363 +0.23(+0.88%)
Sep 14, 2010 25.92 26.35 25.80 25.94 8,262,229 -0.01(-0.04%)
Sep 13, 2010 25.58 26.01 25.53 25.95 10,179,718 +0.58(+2.29%)
Sep 10, 2010 25.09 25.38 24.98 25.37 5,619,236 +0.38(+1.53%)
Sep 09, 2010 25.21 25.29 24.88 24.98 5,844,290 -0.38(-1.48%)
Sep 08, 2010 25.17 25.58 25.10 25.36 5,592,107 +0.13(+0.52%)
Sep 07, 2010 25.21 25.46 25.11 25.23 874 -0.04(-0.16%)
Sep 03, 2010 24.98 25.29 24.88 25.27 7,849,915 +0.28(+1.14%)
Sep 02, 2010 24.39 25.04 24.39 24.98 9,417,489 +0.71(+2.93%)
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.