Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.44 24.58 24.38 24.49 4,262,514 +0.01(+0.06%)
Dec 30, 2010 24.54 24.67 24.44 24.48 4,544,103 -0.09(-0.37%)
Dec 29, 2010 24.53 24.72 24.50 24.57 4,546,931 +0.07(+0.29%)
Dec 28, 2010 24.60 24.61 24.47 24.50 3,744,967 -0.01(-0.06%)
Dec 27, 2010 24.56 24.62 24.46 24.51 2,865,114 -0.11(-0.45%)
Dec 23, 2010 24.62 24.75 24.61 24.63 4,168,065 +0.02(+0.08%)
Dec 22, 2010 24.56 24.63 24.44 24.61 4,072,404 +0.04(+0.17%)
Dec 21, 2010 24.61 24.69 24.51 24.56 5,428,891 +0.07(+0.29%)
Dec 20, 2010 24.50 24.65 24.45 24.49 6,596,564 +0.02(+0.09%)
Dec 17, 2010 24.56 24.58 24.33 24.47 12,152,637 -0.12(-0.48%)
Dec 16, 2010 24.54 24.64 24.40 24.59 6,622,062 +0.04(+0.14%)
Dec 15, 2010 24.43 24.67 24.43 24.56 12,863,397 +0.03(+0.11%)
Dec 14, 2010 24.54 24.61 24.42 24.53 15,316,876 +0.08(+0.34%)
Dec 13, 2010 24.51 24.61 24.41 24.44 12,251,216 -0.01(-0.03%)
Dec 10, 2010 24.42 24.52 24.32 24.45 8,316,460 +0.22(+0.89%)
Dec 09, 2010 24.11 24.47 24.02 24.24 9,446,964 +0.25(+1.05%)
Dec 08, 2010 23.89 24.10 23.80 23.98 6,641,156 +0.14(+0.59%)
Dec 07, 2010 23.90 23.93 23.63 23.84 21,931,688 +0.10(+0.41%)
Dec 06, 2010 23.81 23.90 23.74 23.75 6,664,240 -0.12(-0.50%)
Dec 03, 2010 23.93 23.99 23.71 23.86 23,329,612 -0.08(-0.32%)
Dec 02, 2010 24.00 24.12 23.88 23.94 12,202,706 -0.01(-0.03%)
Dec 01, 2010 23.75 23.99 23.70 23.95 8,928,959 +0.42(+1.78%)
Nov 30, 2010 23.56 23.69 23.43 23.53 8,839,209 -0.16(-0.68%)
Nov 29, 2010 23.75 23.79 23.45 23.69 7,334,086 -0.13(-0.53%)
Nov 26, 2010 23.89 23.89 23.77 23.82 4,016,639 -0.10(-0.44%)
Nov 24, 2010 23.88 23.92 23.92 23.92 8,356,975 +0.10(+0.41%)
Nov 23, 2010 24.01 24.02 23.82 23.82 8,562,635 -0.33(-1.36%)
Nov 22, 2010 24.12 24.16 23.88 24.15 6,112,978 +0.03(+0.14%)
Nov 19, 2010 24.33 24.33 24.09 24.12 7,310,167 -0.20(-0.83%)
Nov 18, 2010 24.16 24.39 24.15 24.32 6,722,362 +0.27(+1.13%)
Nov 17, 2010 24.07 24.24 23.99 24.05 5,774,319 -0.02(-0.09%)
Nov 16, 2010 24.10 24.30 23.96 24.07 8,503,843 -0.23(-0.95%)
Nov 15, 2010 24.30 24.39 24.10 24.30 8,327,653 +0.00(+0.00%)
Nov 12, 2010 24.37 24.42 24.28 24.30 7,915,934 -0.13(-0.54%)
Nov 11, 2010 24.37 24.65 24.35 24.43 7,829,469 -0.03(-0.11%)
Nov 10, 2010 24.65 24.65 24.33 24.46 9,677,868 -0.20(-0.82%)
Nov 09, 2010 24.70 24.73 24.58 24.66 9,460,252 +0.03(+0.11%)
Nov 08, 2010 24.67 24.74 24.56 24.63 26,431,726 +0.01(+0.03%)
Nov 05, 2010 24.70 24.77 24.48 24.63 27,817,644 -0.03(-0.11%)
Nov 04, 2010 24.67 24.70 24.45 24.65 28,375,912 +0.13(+0.53%)
Nov 03, 2010 24.42 24.53 24.24 24.52 6,840,157 +0.13(+0.54%)
Nov 02, 2010 24.30 24.41 24.18 24.39 8,463,309 +0.23(+0.97%)
Nov 01, 2010 24.31 24.38 24.05 24.16 10,069,864 -0.11(-0.45%)
Oct 29, 2010 24.22 24.27 24.03 24.27 9,175,845 +0.03(+0.14%)
Oct 28, 2010 24.12 24.31 24.03 24.23 9,152,112 +0.14(+0.60%)
Oct 27, 2010 23.94 24.12 23.91 24.09 10,394,625 -0.13(-0.54%)
Oct 25, 2010 24.46 24.55 24.17 24.22 12,320,360 -0.19(-0.76%)
Oct 22, 2010 24.51 24.63 24.30 24.41 9,730,856 -0.07(-0.28%)
Oct 21, 2010 24.72 24.77 24.29 24.48 15,595,633 -0.35(-1.42%)
Oct 20, 2010 24.50 24.92 24.44 24.83 26,468,486 -0.99(-3.85%)
Oct 19, 2010 25.98 26.09 25.66 25.82 9,712,321 -0.42(-1.60%)
Oct 18, 2010 26.14 26.25 25.97 26.24 15,047,770 +0.21(+0.79%)
Oct 15, 2010 25.97 26.13 25.85 26.03 9,782,512 +0.23(+0.91%)
Oct 14, 2010 25.79 25.91 25.72 25.80 6,845,535 +0.01(+0.05%)
Oct 13, 2010 25.85 25.85 25.69 25.79 8,379,662 +0.03(+0.11%)
Oct 12, 2010 25.60 25.85 25.51 25.76 5,415,794 +0.10(+0.38%)
Oct 11, 2010 25.61 25.74 25.57 25.66 4,574,507 +0.10(+0.40%)
Oct 08, 2010 25.56 25.68 25.45 25.56 6,587,078 -0.01(-0.03%)
Oct 07, 2010 25.70 25.79 25.47 25.56 5,486,056 -0.06(-0.24%)
Oct 06, 2010 25.39 25.63 25.31 25.63 7,229,198 +0.19(+0.76%)
Oct 05, 2010 25.23 25.51 25.12 25.43 10,273 +0.41(+1.63%)
Oct 04, 2010 25.19 25.21 24.91 25.03 6,789,191 -0.17(-0.66%)
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.