Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.51 23.52 23.40 23.50 6,908,633 +0.15(+0.64%)
Nov 29, 2010 23.39 23.45 23.34 23.35 7,682,628 +0.14(+0.60%)
Nov 26, 2010 23.21 23.26 23.19 23.21 6,484,444 +0.14(+0.61%)
Nov 24, 2010 23.00 23.07 23.07 23.07 3,561,371 +0.03(+0.13%)
Nov 23, 2010 22.90 23.06 22.89 23.04 7,245,359 +0.30(+1.34%)
Nov 22, 2010 22.72 22.82 22.70 22.74 2,035,561 +0.07(+0.29%)
Nov 19, 2010 22.70 22.76 22.67 22.67 2,623,886 -0.07(-0.31%)
Nov 18, 2010 22.74 22.81 22.71 22.74 3,587,865 -0.16(-0.70%)
Nov 17, 2010 22.88 22.90 22.81 22.90 4,546,905 -0.02(-0.09%)
Nov 16, 2010 22.77 22.99 22.74 22.92 6,354,861 +0.26(+1.15%)
Nov 15, 2010 22.65 22.79 22.64 22.66 4,708,005 +0.05(+0.22%)
Nov 12, 2010 22.55 22.66 22.49 22.61 5,481,125 -0.03(-0.13%)
Nov 11, 2010 22.55 22.67 22.55 22.64 5,170,672 +0.16(+0.71%)
Nov 10, 2010 22.52 22.64 22.45 22.48 6,243,254 -0.02(-0.09%)
Nov 09, 2010 22.24 22.55 22.23 22.50 5,428,625 +0.20(+0.87%)
Nov 08, 2010 22.29 22.34 22.27 22.30 4,274,093 +0.12(+0.56%)
Nov 05, 2010 22.11 22.19 22.07 22.18 5,827,337 +0.21(+0.96%)
Nov 04, 2010 21.95 22.01 21.91 21.97 14,712,334 -0.17(-0.77%)
Nov 03, 2010 22.26 22.32 22.00 22.14 11,547,784 -0.11(-0.47%)
Nov 02, 2010 22.25 22.27 22.21 22.25 4,533,893 -0.16(-0.74%)
Nov 01, 2010 22.33 22.44 22.31 22.41 3,610,532 +0.04(+0.18%)
Oct 29, 2010 22.42 22.44 22.36 22.37 4,145,701 -0.04(-0.18%)
Oct 28, 2010 22.44 22.48 22.37 22.41 5,232,288 -0.24(-1.06%)
Oct 27, 2010 22.57 22.70 22.56 22.65 15,419,284 +0.28(+1.25%)
Oct 25, 2010 22.30 22.39 22.28 22.37 5,640,362 -0.10(-0.45%)
Oct 22, 2010 22.44 22.50 22.41 22.47 4,695,670 +0.00(+0.00%)
Oct 21, 2010 22.37 22.50 22.30 22.47 9,596,609 +0.08(+0.36%)
Oct 20, 2010 22.56 22.57 22.35 22.39 8,742,179 -0.31(-1.37%)
Oct 19, 2010 22.61 22.72 22.57 22.70 10,823,676 +0.38(+1.70%)
Oct 18, 2010 22.38 22.41 22.30 22.32 3,236,272 -0.02(-0.09%)
Oct 15, 2010 22.18 22.38 22.17 22.34 8,808,452 +0.13(+0.59%)
Oct 14, 2010 22.25 22.27 22.19 22.21 4,090,499 -0.15(-0.67%)
Oct 13, 2010 22.39 22.42 22.33 22.36 3,574,223 -0.06(-0.27%)
Oct 12, 2010 22.51 22.57 22.40 22.42 3,458,132 -0.07(-0.31%)
Oct 11, 2010 22.40 22.50 22.40 22.49 2,643,968 +0.09(+0.40%)
Oct 08, 2010 22.40 22.46 22.38 22.40 2,978,192 -0.08(-0.36%)
Oct 07, 2010 22.37 22.55 22.36 22.48 425 +0.03(+0.13%)
Oct 06, 2010 22.53 22.54 22.42 22.45 3,956,677 -0.11(-0.49%)
Oct 05, 2010 22.60 22.63 22.52 22.56 1,200 -0.19(-0.84%)
Oct 04, 2010 22.73 22.76 22.70 22.75 2,082,798 +0.10(+0.44%)
Oct 01, 2010 22.65 22.73 22.64 22.65 2,995,713 -0.19(-0.83%)
Sep 30, 2010 22.78 22.91 22.77 22.84 3,536,312 +0.00(+0.00%)
Sep 29, 2010 22.85 22.88 22.80 22.84 2,850,962 -0.04(-0.17%)
Sep 28, 2010 23.01 23.07 22.85 22.88 5,065,396 -0.12(-0.52%)
Sep 27, 2010 22.98 23.04 22.97 23.00 5,305,462 +0.03(+0.13%)
Sep 24, 2010 23.03 23.04 22.97 22.97 3,329,449 -0.24(-1.03%)
Sep 23, 2010 23.16 23.23 23.14 23.21 1,600 +0.07(+0.30%)
Sep 22, 2010 23.10 23.19 23.06 23.14 4,480,897 -0.17(-0.73%)
Sep 21, 2010 23.46 23.51 23.24 23.31 4,914,014 -0.26(-1.10%)
Sep 20, 2010 23.59 23.59 23.51 23.57 1,923,239 -0.03(-0.13%)
Sep 17, 2010 23.60 23.62 23.52 23.60 1,661,845 -0.02(-0.08%)
Sep 15, 2010 23.63 23.67 23.56 23.62 1,103,211 +0.10(+0.43%)
Sep 14, 2010 23.73 23.74 23.48 23.52 2,215,451 -0.20(-0.84%)
Sep 13, 2010 23.81 23.82 23.70 23.72 1,699,290 -0.26(-1.08%)
Sep 10, 2010 23.99 24.02 23.95 23.98 616,229 +0.02(+0.08%)
Sep 09, 2010 23.91 24.00 23.90 23.96 1,564,064 +0.00(+0.00%)
Sep 08, 2010 24.00 24.00 23.90 23.96 1,817,823 -0.08(-0.33%)
Sep 07, 2010 23.94 24.05 23.92 24.04 1,444,555 +0.25(+1.05%)
Sep 03, 2010 23.89 23.89 23.79 23.79 2,943,596 -0.12(-0.50%)
Sep 02, 2010 23.92 23.96 23.90 23.91 1,842,417 -0.02(-0.08%)
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.