Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.55 22.72 22.51 22.64 5,411,440 +0.09(+0.41%)
Dec 30, 2010 22.58 22.61 22.41 22.55 9,857,675 +0.01(+0.03%)
Dec 29, 2010 22.48 22.68 22.42 22.54 6,486,221 +0.16(+0.70%)
Dec 28, 2010 22.52 22.57 22.35 22.39 9,264,872 -0.11(-0.50%)
Dec 27, 2010 22.57 22.58 22.32 22.50 6,797,108 -0.09(-0.38%)
Dec 23, 2010 22.06 22.63 22.02 22.58 13,585,363 +0.55(+2.48%)
Dec 22, 2010 21.99 22.19 21.96 22.04 9,049,726 +0.04(+0.18%)
Dec 21, 2010 22.45 22.45 21.96 22.00 18,335,160 -0.34(-1.50%)
Dec 20, 2010 22.62 22.64 22.21 22.33 14,689,999 -0.20(-0.88%)
Dec 17, 2010 22.75 22.80 22.52 22.53 18,486,392 -0.22(-0.95%)
Dec 16, 2010 22.75 22.91 22.69 22.75 19,632,238 +0.07(+0.29%)
Dec 15, 2010 23.21 23.34 22.61 22.68 31,439,230 -0.67(-2.87%)
Dec 14, 2010 23.40 23.77 22.52 23.35 98,364,360 -4.06(-14.82%)
Dec 13, 2010 27.88 27.99 27.40 27.42 20,138,974 -0.07(-0.24%)
Dec 10, 2010 27.55 27.65 27.33 27.48 9,707,803 -0.13(-0.48%)
Dec 09, 2010 27.43 27.72 27.43 27.61 6,906,557 +0.24(+0.86%)
Dec 08, 2010 27.42 27.55 27.19 27.38 7,734,206 +0.03(+0.12%)
Dec 07, 2010 28.29 28.34 27.30 27.34 12,894,772 -1.01(-3.55%)
Dec 06, 2010 28.39 28.41 27.90 28.35 6,474,130 +0.19(+0.68%)
Dec 03, 2010 28.39 28.67 27.77 28.16 9,235,348 -0.48(-1.68%)
Dec 02, 2010 28.00 28.76 28.00 28.64 7,845,219 +0.74(+2.64%)
Dec 01, 2010 28.49 28.59 27.88 27.90 11,202,303 -0.18(-0.66%)
Nov 30, 2010 28.19 28.49 27.85 28.09 12,979,575 -0.45(-1.59%)
Nov 29, 2010 29.24 29.33 28.47 28.54 10,865,557 -0.88(-2.99%)
Nov 26, 2010 29.58 29.75 29.41 29.42 4,458,074 -0.04(-0.13%)
Nov 24, 2010 29.26 29.46 29.46 29.46 7,702,247 +0.42(+1.45%)
Nov 23, 2010 29.29 30.00 28.89 29.04 6,314,387 -0.45(-1.54%)
Nov 22, 2010 28.59 29.54 28.55 29.49 8,610,156 +0.87(+3.03%)
Nov 19, 2010 28.34 28.65 28.19 28.62 5,855,944 +0.30(+1.07%)
Nov 18, 2010 28.49 28.83 28.28 28.32 6,560,852 +0.14(+0.49%)
Nov 17, 2010 28.18 28.41 28.06 28.18 6,677,157 +0.07(+0.26%)
Nov 16, 2010 28.30 28.70 27.98 28.11 6,768,551 -0.28(-0.99%)
Nov 15, 2010 28.74 28.95 28.37 28.39 5,521,937 -0.26(-0.92%)
Nov 12, 2010 28.95 29.19 28.60 28.66 5,702,382 -0.53(-1.82%)
Nov 11, 2010 28.89 29.32 28.60 29.19 6,646,673 -0.05(-0.18%)
Nov 10, 2010 29.13 29.31 28.76 29.24 5,743,843 +0.22(+0.75%)
Nov 09, 2010 29.32 29.64 28.87 29.03 7,031,251 -0.45(-1.52%)
Nov 08, 2010 29.35 29.57 29.06 29.47 3,980,530 +0.05(+0.18%)
Nov 05, 2010 28.78 29.85 28.72 29.42 11,075,352 +0.70(+2.45%)
Nov 04, 2010 28.37 28.82 28.28 28.72 7,191,967 +0.61(+2.18%)
Nov 03, 2010 28.13 28.24 27.69 28.11 4,743,196 +0.08(+0.28%)
Nov 02, 2010 27.86 28.23 27.73 28.03 5,631,283 +0.30(+1.09%)
Nov 01, 2010 28.26 28.36 27.61 27.72 7,935,510 -0.53(-1.88%)
Oct 29, 2010 28.16 28.31 28.05 28.26 5,393,680 +0.05(+0.19%)
Oct 28, 2010 28.34 28.43 28.08 28.20 7,094,639 +0.03(+0.09%)
Oct 27, 2010 27.98 28.22 27.59 28.18 7,880,923 -0.14(-0.51%)
Oct 25, 2010 28.32 28.83 28.26 28.32 8,126,854 +0.22(+0.80%)
Oct 22, 2010 27.86 28.14 27.72 28.10 5,132,742 +0.25(+0.90%)
Oct 21, 2010 27.91 28.20 27.58 27.85 7,649,550 +0.05(+0.19%)
Oct 20, 2010 27.63 28.20 27.63 27.80 8,473,192 +0.16(+0.59%)
Oct 19, 2010 27.56 28.14 27.47 27.63 12,439,387 -0.33(-1.18%)
Oct 18, 2010 27.66 27.97 27.42 27.96 7,771,078 +0.25(+0.90%)
Oct 15, 2010 27.18 27.85 26.95 27.71 13,297,124 +0.77(+2.86%)
Oct 14, 2010 26.97 26.98 26.69 26.94 8,368,737 -0.03(-0.12%)
Oct 13, 2010 26.91 27.61 26.91 26.97 10,685,990 +0.20(+0.74%)
Oct 12, 2010 26.76 26.94 26.45 26.78 8,138,350 -0.09(-0.32%)
Oct 11, 2010 27.11 27.22 26.76 26.86 5,310,432 -0.15(-0.56%)
Oct 08, 2010 27.01 27.15 26.38 27.01 10,129,894 -0.07(-0.24%)
Oct 07, 2010 26.94 27.17 26.76 27.08 5,427,423 +0.24(+0.91%)
Oct 06, 2010 26.90 27.07 26.46 26.84 7,679,235 -0.04(-0.15%)
Oct 05, 2010 26.69 27.11 26.53 26.88 9,761,752 +0.41(+1.57%)
Oct 04, 2010 26.69 26.71 26.10 26.46 11,710,083 -0.34(-1.25%)
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.