Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.18 19.39 19.15 19.34 9,472,190 -0.22(-1.14%)
Nov 29, 2010 19.64 19.68 19.29 19.56 6,676,790 -0.35(-1.78%)
Nov 26, 2010 19.85 19.99 19.79 19.91 2,114,436 +0.17(+0.84%)
Nov 24, 2010 19.54 19.74 19.74 19.74 4,770,977 +0.04(+0.21%)
Nov 23, 2010 19.81 19.85 19.61 19.70 6,264,011 -0.49(-2.43%)
Nov 22, 2010 20.12 20.27 20.00 20.19 4,336,391 -0.09(-0.45%)
Nov 19, 2010 20.17 20.30 20.04 20.29 4,031,213 -0.05(-0.22%)
Nov 18, 2010 20.26 20.38 20.23 20.33 3,843,583 +0.34(+1.72%)
Nov 17, 2010 19.78 20.10 19.75 19.99 8,955,123 +0.52(+2.67%)
Nov 16, 2010 19.75 19.78 19.43 19.47 7,884,016 -0.35(-1.76%)
Nov 15, 2010 19.89 19.95 19.80 19.82 3,953,806 -0.20(-0.98%)
Nov 12, 2010 19.96 20.03 19.87 20.01 4,342,785 -0.07(-0.33%)
Nov 11, 2010 20.07 20.11 19.99 20.08 3,512,254 -0.08(-0.38%)
Nov 10, 2010 20.14 20.15 19.88 20.15 7,896,987 +0.15(+0.73%)
Nov 09, 2010 20.24 20.26 19.92 20.01 5,857,079 -0.45(-2.20%)
Nov 08, 2010 20.56 20.57 20.41 20.46 3,379,523 -0.18(-0.86%)
Nov 05, 2010 20.64 20.70 20.54 20.63 9,059,054 +0.40(+2.00%)
Nov 04, 2010 20.04 20.32 19.99 20.23 7,630,038 +0.40(+2.01%)
Nov 03, 2010 19.80 19.86 19.60 19.83 5,831,986 +0.11(+0.54%)
Nov 02, 2010 19.88 19.91 19.70 19.72 4,532,428 -0.13(-0.66%)
Nov 01, 2010 19.93 19.97 19.76 19.86 6,774,234 +0.14(+0.69%)
Oct 29, 2010 19.89 19.90 19.71 19.72 4,449,164 -0.17(-0.86%)
Oct 28, 2010 20.00 20.06 19.79 19.89 3,966,781 +0.01(+0.05%)
Oct 27, 2010 19.89 20.02 19.78 19.88 5,422,914 -0.22(-1.11%)
Oct 25, 2010 20.32 20.45 20.11 20.11 3,813,969 +0.02(+0.10%)
Oct 22, 2010 20.14 20.18 20.03 20.09 2,510,860 -0.11(-0.57%)
Oct 21, 2010 20.02 20.23 20.01 20.20 5,540,823 -0.21(-1.03%)
Oct 20, 2010 20.23 20.53 20.18 20.41 3,043,474 +0.10(+0.49%)
Oct 19, 2010 20.27 20.41 20.20 20.31 3,301,830 -0.45(-2.16%)
Oct 18, 2010 20.68 20.81 20.66 20.76 2,256,940 +0.04(+0.22%)
Oct 15, 2010 20.84 20.84 20.55 20.71 4,034,500 -0.06(-0.29%)
Oct 14, 2010 20.96 21.00 20.70 20.77 6,280,499 -0.10(-0.50%)
Oct 13, 2010 20.77 20.91 20.70 20.88 3,149,634 +0.20(+0.96%)
Oct 12, 2010 20.68 20.71 20.53 20.68 2,407,668 +0.01(+0.05%)
Oct 11, 2010 20.80 20.83 20.61 20.67 2,753,408 -0.11(-0.53%)
Oct 08, 2010 20.78 20.85 20.61 20.78 4,674,086 +0.23(+1.14%)
Oct 07, 2010 20.71 20.71 20.49 20.54 4,199,740 +0.23(+1.15%)
Oct 06, 2010 20.19 20.31 20.16 20.31 2,930,444 +0.08(+0.42%)
Oct 05, 2010 20.09 20.28 20.07 20.22 20,935 +0.38(+1.91%)
Oct 04, 2010 19.83 19.90 19.76 19.85 2,651,752 +0.00(+0.00%)
Oct 01, 2010 19.85 19.96 19.77 19.85 4,028,160 +0.13(+0.68%)
Sep 30, 2010 19.95 20.02 19.67 19.71 12,294 -0.10(-0.50%)
Sep 29, 2010 19.77 19.89 19.67 19.81 1,202 -0.18(-0.90%)
Sep 28, 2010 19.94 20.03 19.82 19.99 10,718 -0.11(-0.57%)
Sep 27, 2010 20.15 20.24 20.06 20.11 5,132,855 -0.08(-0.40%)
Sep 24, 2010 19.88 20.19 19.85 20.18 4,870,391 +0.52(+2.64%)
Sep 23, 2010 19.68 20.20 19.46 19.67 65,715 -0.36(-1.79%)
Sep 22, 2010 19.89 20.07 19.86 20.03 4,769,445 -0.10(-0.50%)
Sep 21, 2010 20.07 20.19 19.95 20.12 18,485 +0.01(+0.05%)
Sep 20, 2010 20.01 20.11 19.96 20.11 3,616,731 +0.25(+1.28%)
Sep 17, 2010 19.86 20.06 19.84 19.86 1,636,460 -0.11(-0.55%)
Sep 15, 2010 19.83 20.07 19.79 19.97 2,699,290 +0.13(+0.68%)
Sep 14, 2010 19.74 19.93 19.68 19.84 15,061 +0.14(+0.73%)
Sep 13, 2010 19.78 19.80 19.64 19.69 2,398,463 +0.02(+0.10%)
Sep 10, 2010 19.64 19.70 19.59 19.67 1,976,614 -0.03(-0.15%)
Sep 09, 2010 19.56 19.73 19.50 19.70 11,889 +0.20(+1.02%)
Sep 08, 2010 19.52 19.69 19.47 19.50 18,912 +0.09(+0.49%)
Sep 07, 2010 19.18 19.43 19.16 19.41 2,724 -0.19(-0.97%)
Sep 03, 2010 19.52 19.61 19.47 19.60 4,025,891 +0.17(+0.87%)
Sep 02, 2010 19.38 19.45 19.34 19.43 52,139 +0.08(+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.