Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.88 29.03 28.20 28.51 268,136 -0.63(-2.17%)
Nov 29, 2010 29.09 29.47 28.81 29.14 145,314 -0.18(-0.61%)
Nov 26, 2010 29.26 29.81 28.91 29.32 47,297 -0.44(-1.48%)
Nov 24, 2010 29.70 29.76 29.76 29.76 398,017 +0.15(+0.51%)
Nov 23, 2010 29.54 30.80 29.29 29.61 385,306 -0.18(-0.60%)
Nov 22, 2010 30.66 30.71 29.48 29.79 559,391 -1.14(-3.70%)
Nov 19, 2010 26.41 33.25 25.96 30.94 3,335,203 +4.48(+16.95%)
Nov 18, 2010 26.08 26.48 25.77 26.45 179,422 +0.59(+2.30%)
Nov 17, 2010 25.41 26.02 25.15 25.86 244,699 +0.58(+2.29%)
Nov 16, 2010 24.94 25.45 24.60 25.28 143,900 +0.11(+0.43%)
Nov 15, 2010 25.61 25.89 25.09 25.17 163,163 -0.21(-0.82%)
Nov 12, 2010 24.97 25.71 24.97 25.38 158,361 +0.20(+0.81%)
Nov 11, 2010 24.97 25.36 24.97 25.18 126,733 +0.01(+0.05%)
Nov 10, 2010 24.87 25.21 24.57 25.16 276,558 +0.39(+1.56%)
Nov 09, 2010 25.18 25.18 24.47 24.78 96,938 -0.35(-1.38%)
Nov 08, 2010 24.82 25.48 24.80 25.12 245,892 +0.14(+0.56%)
Nov 05, 2010 23.93 25.60 23.90 24.98 291,185 +1.57(+6.70%)
Nov 04, 2010 22.36 23.50 22.35 23.41 471,644 +1.24(+5.60%)
Nov 03, 2010 21.80 22.17 21.80 22.17 208,758 +0.33(+1.52%)
Nov 02, 2010 21.64 21.98 21.59 21.84 153,413 +0.48(+2.23%)
Nov 01, 2010 21.86 21.86 21.24 21.36 33,451 -0.36(-1.64%)
Oct 29, 2010 21.60 21.84 21.42 21.72 52,099 +0.31(+1.46%)
Oct 28, 2010 21.53 21.67 21.36 21.41 97,947 +0.12(+0.59%)
Oct 27, 2010 20.74 21.37 20.70 21.28 66,908 +0.01(+0.06%)
Oct 25, 2010 21.22 21.38 21.22 21.27 54,929 +0.17(+0.80%)
Oct 22, 2010 20.85 21.16 20.85 21.10 31,067 +0.30(+1.46%)
Oct 21, 2010 21.96 21.96 20.74 20.80 78,738 -0.98(-4.48%)
Oct 20, 2010 21.05 21.86 20.68 21.77 61,678 +0.87(+4.15%)
Oct 19, 2010 21.52 21.80 20.62 20.91 95,419 -1.01(-4.60%)
Oct 18, 2010 21.63 21.92 21.58 21.92 48,529 +0.40(+1.85%)
Oct 15, 2010 21.53 21.59 21.23 21.52 111,424 +0.24(+1.12%)
Oct 14, 2010 21.07 21.36 21.01 21.28 116,022 +0.21(+1.02%)
Oct 13, 2010 20.84 21.20 20.73 21.06 152,982 +0.32(+1.56%)
Oct 12, 2010 20.61 20.89 20.42 20.74 80,562 +0.00(+0.00%)
Oct 11, 2010 21.01 21.08 20.35 20.74 35,603 -0.33(-1.56%)
Oct 08, 2010 21.20 21.43 21.04 21.07 153,272 -0.13(-0.63%)
Oct 07, 2010 20.93 21.38 20.88 21.20 104,261 +0.45(+2.18%)
Oct 06, 2010 20.46 20.79 20.46 20.75 438,551 +0.18(+0.89%)
Oct 05, 2010 20.34 20.74 20.21 20.56 303,319 +0.52(+2.57%)
Oct 04, 2010 20.43 20.62 20.03 20.05 53,221 -0.42(-2.06%)
Oct 01, 2010 20.60 20.60 20.36 20.47 42,300 +0.09(+0.44%)
Sep 30, 2010 20.79 21.00 20.33 20.38 110,013 -0.19(-0.93%)
Sep 29, 2010 20.89 20.91 20.48 20.57 91,616 -0.45(-2.15%)
Sep 28, 2010 20.55 21.06 19.84 21.03 112,213 +0.50(+2.43%)
Sep 27, 2010 20.47 20.73 20.26 20.53 44,949 +0.12(+0.59%)
Sep 24, 2010 19.85 20.43 19.85 20.40 104,489 +0.84(+4.29%)
Sep 23, 2010 19.72 20.07 19.44 19.57 107,857 -0.37(-1.88%)
Sep 22, 2010 19.93 20.14 19.69 19.94 85,656 -0.14(-0.72%)
Sep 21, 2010 20.40 20.40 20.03 20.08 73,867 -0.40(-1.93%)
Sep 20, 2010 20.21 20.64 20.11 20.48 114,877 +0.29(+1.42%)
Sep 17, 2010 20.59 20.62 19.92 20.19 141,631 -0.45(-2.16%)
Sep 15, 2010 20.52 20.73 20.28 20.64 57,708 +0.07(+0.32%)
Sep 14, 2010 20.60 20.83 20.25 20.57 93,240 -0.05(-0.23%)
Sep 13, 2010 20.60 21.06 20.53 20.62 201,868 +0.23(+1.15%)
Sep 10, 2010 20.53 20.65 20.21 20.39 114,103 -0.15(-0.74%)
Sep 09, 2010 21.35 21.35 20.20 20.54 135,518 -0.52(-2.47%)
Sep 08, 2010 21.25 21.29 20.85 21.06 116,380 -0.05(-0.26%)
Sep 07, 2010 21.45 21.58 20.99 21.11 276,350 -0.34(-1.58%)
Sep 03, 2010 21.39 21.51 20.91 21.45 86,852 +0.18(+0.83%)
Sep 02, 2010 21.32 21.34 20.94 21.28 68,934 +0.02(+0.09%)
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.