Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.83 24.97 24.77 24.90 1,817,610 +0.02(+0.07%)
Dec 30, 2010 24.70 24.99 24.70 24.88 1,800,691 +0.08(+0.31%)
Dec 29, 2010 24.82 25.14 24.78 24.80 3,054,755 +0.02(+0.07%)
Dec 28, 2010 24.77 24.86 24.63 24.78 1,457,246 -0.01(-0.03%)
Dec 27, 2010 24.88 24.93 24.72 24.79 1,411,507 -0.11(-0.45%)
Dec 23, 2010 24.93 25.03 24.84 24.90 1,952,813 -0.03(-0.14%)
Dec 22, 2010 24.87 25.04 24.83 24.94 3,293,036 +0.09(+0.34%)
Dec 21, 2010 24.99 25.26 24.82 24.85 3,422,589 -0.03(-0.14%)
Dec 20, 2010 24.83 25.00 24.47 24.89 3,521,234 +0.18(+0.73%)
Dec 17, 2010 24.73 24.86 24.57 24.71 5,188,415 +0.03(+0.10%)
Dec 16, 2010 25.06 25.06 24.59 24.68 5,064,680 -0.28(-1.13%)
Dec 15, 2010 25.02 25.13 24.90 24.96 3,465,627 -0.07(-0.27%)
Dec 14, 2010 25.11 25.20 24.99 25.03 2,573,124 -0.03(-0.14%)
Dec 13, 2010 25.06 25.31 24.93 25.07 3,790,829 +0.03(+0.10%)
Dec 10, 2010 25.23 25.27 24.84 25.04 4,773,637 -0.03(-0.14%)
Dec 09, 2010 25.13 25.16 24.91 25.08 2,927,438 +0.08(+0.31%)
Dec 08, 2010 25.08 25.19 24.84 25.00 2,465,555 -0.06(-0.24%)
Dec 07, 2010 25.36 25.49 25.02 25.06 3,360,323 -0.49(-1.91%)
Dec 06, 2010 25.43 25.56 25.08 25.55 2,102,294 +0.42(+1.67%)
Dec 03, 2010 24.89 25.18 24.79 25.13 3,180,471 +0.12(+0.48%)
Dec 02, 2010 25.17 25.21 24.80 25.01 5,294,248 -0.15(-0.58%)
Dec 01, 2010 24.78 25.37 24.60 25.15 4,540,860 +0.69(+2.80%)
Nov 30, 2010 24.45 24.60 24.37 24.47 3,259,040 -0.13(-0.52%)
Nov 29, 2010 24.65 25.24 24.43 24.60 4,813,776 -0.04(-0.17%)
Nov 26, 2010 24.72 24.95 24.64 24.64 1,328,237 -0.12(-0.48%)
Nov 24, 2010 24.84 24.76 24.76 24.76 2,973,988 -0.06(-0.24%)
Nov 23, 2010 24.81 24.93 24.59 24.82 3,957,051 -0.19(-0.75%)
Nov 22, 2010 24.90 25.05 24.76 25.01 3,549,343 -0.03(-0.14%)
Nov 19, 2010 25.10 25.20 24.83 25.04 3,023,524 -0.15(-0.61%)
Nov 18, 2010 24.98 25.32 24.98 25.20 3,714,506 +0.35(+1.41%)
Nov 17, 2010 24.90 24.94 24.59 24.84 2,839,187 -0.08(-0.31%)
Nov 16, 2010 25.08 25.33 24.53 24.92 6,754,426 -0.26(-1.02%)
Nov 15, 2010 25.16 25.29 24.99 25.18 3,599,761 -0.01(-0.03%)
Nov 12, 2010 24.96 25.29 24.84 25.19 7,494,686 +0.15(+0.58%)
Nov 11, 2010 24.27 25.07 24.12 25.04 6,231,012 +0.51(+2.08%)
Nov 10, 2010 24.47 24.58 24.12 24.53 4,664,936 +0.00(+0.00%)
Nov 09, 2010 24.89 25.00 24.39 24.53 3,939,549 -0.43(-1.74%)
Nov 08, 2010 24.95 25.04 24.70 24.97 6,576,733 -0.36(-1.41%)
Nov 05, 2010 24.84 25.37 24.66 25.32 10,122,708 +0.65(+2.62%)
Nov 04, 2010 24.80 24.88 24.16 24.68 11,367,156 +0.23(+0.94%)
Nov 03, 2010 24.73 24.75 24.24 24.45 7,604,324 -0.09(-0.38%)
Nov 02, 2010 24.89 24.98 24.48 24.54 9,313,164 -0.17(-0.69%)
Nov 01, 2010 25.89 25.89 24.59 24.71 10,787,997 -1.18(-4.57%)
Oct 29, 2010 26.08 26.09 25.44 25.89 9,464,515 -0.48(-1.81%)
Oct 28, 2010 27.94 26.84 24.67 26.37 33,119,046 -1.57(-5.63%)
Oct 27, 2010 27.79 29.65 27.68 27.94 11,738,259 -0.14(-0.48%)
Oct 25, 2010 29.25 29.25 28.03 28.08 5,732,609 -1.20(-4.10%)
Oct 22, 2010 28.90 29.37 28.88 29.28 3,170,212 +0.49(+1.71%)
Oct 21, 2010 28.92 29.06 28.54 28.78 4,541,269 +0.03(+0.12%)
Oct 20, 2010 29.22 29.28 28.71 28.75 4,874,845 -0.45(-1.54%)
Oct 19, 2010 28.94 29.91 28.75 29.20 8,233,971 -0.04(-0.15%)
Oct 18, 2010 29.53 29.62 29.14 29.24 4,098,673 -0.40(-1.35%)
Oct 15, 2010 29.87 29.98 29.45 29.64 3,453,986 -0.02(-0.06%)
Oct 14, 2010 30.08 30.31 29.34 29.66 5,132,580 -0.52(-1.72%)
Oct 13, 2010 29.57 30.40 29.42 30.18 7,392,805 +0.81(+2.75%)
Oct 12, 2010 30.61 30.78 28.75 29.37 29,705,594 +1.17(+4.16%)
Oct 11, 2010 28.14 28.38 27.92 28.20 2,830,203 +0.20(+0.70%)
Oct 08, 2010 28.00 28.15 27.11 28.00 3,807,333 +0.97(+3.59%)
Oct 07, 2010 27.12 27.30 26.87 27.03 1,723,973 +0.09(+0.32%)
Oct 06, 2010 27.32 27.40 26.84 26.95 2,692,680 -0.37(-1.37%)
Oct 05, 2010 27.10 27.52 26.95 27.32 3,730,177 +0.51(+1.90%)
Oct 04, 2010 27.05 27.05 26.57 26.81 2,947,609 -0.50(-1.84%)
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.