Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.55 21.83 21.48 21.66 7,834,620 -0.24(-1.09%)
Nov 29, 2010 21.84 22.06 21.67 21.90 6,331,010 -0.07(-0.33%)
Nov 26, 2010 21.95 22.09 21.83 21.97 2,237,371 -0.13(-0.57%)
Nov 24, 2010 21.91 22.09 22.09 22.09 6,731,171 +0.32(+1.46%)
Nov 23, 2010 21.63 21.97 21.55 21.78 8,932,154 +0.01(+0.04%)
Nov 22, 2010 21.60 21.91 21.47 21.77 8,475,073 +0.08(+0.35%)
Nov 19, 2010 21.51 21.86 21.48 21.69 7,967,156 +0.12(+0.57%)
Nov 18, 2010 21.57 21.70 21.36 21.57 9,451,589 +0.26(+1.20%)
Nov 17, 2010 20.99 21.41 20.90 21.31 8,833,858 +0.32(+1.52%)
Nov 16, 2010 20.90 21.12 20.80 21.00 7,902,536 -0.12(-0.57%)
Nov 15, 2010 21.33 21.51 21.02 21.11 8,841,525 -0.15(-0.71%)
Nov 12, 2010 21.07 21.47 21.00 21.27 10,171,557 +0.11(+0.53%)
Nov 11, 2010 20.84 21.27 20.47 21.15 12,936,745 -0.73(-3.34%)
Nov 10, 2010 21.83 22.00 21.63 21.89 6,038,838 +0.04(+0.16%)
Nov 09, 2010 22.23 22.27 21.71 21.85 7,972,655 -0.36(-1.62%)
Nov 08, 2010 21.96 22.26 21.95 22.21 9,614,850 +0.20(+0.91%)
Nov 05, 2010 22.14 22.16 21.91 22.01 6,424,603 -0.10(-0.43%)
Nov 04, 2010 21.85 22.18 21.72 22.10 15,325,982 +0.48(+2.24%)
Nov 03, 2010 21.82 21.82 21.33 21.62 10,457,460 +0.07(+0.33%)
Nov 02, 2010 21.48 21.65 21.42 21.55 7,122,469 +0.25(+1.19%)
Nov 01, 2010 21.43 21.61 21.22 21.29 9,669,508 +0.02(+0.11%)
Oct 29, 2010 20.80 21.37 20.78 21.27 13,189,118 +0.46(+2.21%)
Oct 28, 2010 20.74 20.94 20.51 20.81 10,787,224 +0.08(+0.38%)
Oct 27, 2010 19.96 20.79 19.95 20.73 10,911,327 +0.53(+2.63%)
Oct 25, 2010 20.16 20.36 20.08 20.20 5,742,262 +0.20(+0.99%)
Oct 22, 2010 19.98 20.10 19.79 20.00 9,031,235 +0.02(+0.12%)
Oct 21, 2010 20.10 20.26 19.66 19.98 26,699,790 -0.67(-3.23%)
Oct 20, 2010 20.79 20.91 20.29 20.64 12,456,149 -0.26(-1.23%)
Oct 19, 2010 20.71 21.19 20.50 20.90 8,421,275 -0.00(-0.02%)
Oct 18, 2010 20.83 21.02 20.51 20.91 7,227,424 -0.11(-0.53%)
Oct 15, 2010 21.21 21.21 20.83 21.02 8,235,513 +0.00(+0.00%)
Oct 14, 2010 21.10 21.27 20.89 21.02 7,017,476 -0.07(-0.34%)
Oct 13, 2010 21.43 21.43 20.91 21.09 9,054,493 -0.21(-0.97%)
Oct 12, 2010 21.18 21.40 20.98 21.29 10,111,192 +0.17(+0.83%)
Oct 11, 2010 20.66 21.25 20.57 21.12 9,385,695 +0.42(+2.03%)
Oct 08, 2010 20.56 20.80 20.25 20.70 12,172,094 +0.12(+0.58%)
Oct 07, 2010 20.43 20.59 20.18 20.58 9,491,155 +0.17(+0.86%)
Oct 06, 2010 20.60 20.68 20.10 20.41 10,810,500 -0.51(-2.43%)
Oct 05, 2010 20.64 20.98 20.52 20.91 6,772,197 +0.48(+2.33%)
Oct 04, 2010 20.95 20.95 20.08 20.44 12,373,455 -0.48(-2.28%)
Oct 01, 2010 20.73 21.11 20.55 20.91 11,759,572 -0.23(-1.09%)
Sep 30, 2010 21.55 21.71 20.88 21.14 10,475,527 -0.33(-1.52%)
Sep 29, 2010 21.14 21.60 21.11 21.47 11,930,589 +0.19(+0.90%)
Sep 28, 2010 20.98 21.29 20.60 21.28 9,129,689 +0.50(+2.41%)
Sep 27, 2010 21.06 21.07 20.71 20.78 4,659,098 -0.29(-1.36%)
Sep 24, 2010 20.40 21.11 20.35 21.06 10,407,206 +0.95(+4.74%)
Sep 23, 2010 19.98 20.46 19.83 20.11 8,562,555 +0.01(+0.04%)
Sep 22, 2010 20.42 20.44 19.81 20.10 16,380,994 -0.55(-2.65%)
Sep 21, 2010 20.75 20.81 20.57 20.65 6,563,252 -0.13(-0.61%)
Sep 20, 2010 20.75 20.83 20.39 20.78 12,076,477 -0.21(-1.02%)
Sep 17, 2010 20.91 21.22 20.78 20.99 10,958,875 +0.31(+1.50%)
Sep 15, 2010 20.64 20.77 20.48 20.68 7,412,577 -0.06(-0.27%)
Sep 14, 2010 20.10 20.83 20.06 20.74 13,700,276 +0.67(+3.36%)
Sep 13, 2010 19.69 20.17 19.69 20.06 6,496,889 +0.48(+2.47%)
Sep 10, 2010 19.64 19.79 19.26 19.58 6,734,007 -0.07(-0.36%)
Sep 09, 2010 20.14 20.18 19.62 19.65 8,948,175 -0.29(-1.47%)
Sep 08, 2010 19.80 19.97 19.49 19.95 10,409,256 +0.13(+0.65%)
Sep 07, 2010 20.03 20.15 19.72 19.82 6,348,458 -0.34(-1.66%)
Sep 03, 2010 20.19 20.45 19.92 20.15 6,629,466 +0.17(+0.83%)
Sep 02, 2010 19.73 20.08 19.55 19.98 7,849,847 +0.40(+2.07%)
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.