Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.06 22.22 22.02 22.15 5,532,800 +0.09(+0.41%)
Dec 30, 2010 22.08 22.11 21.92 22.06 10,078,750 +0.01(+0.03%)
Dec 29, 2010 21.98 22.18 21.93 22.05 6,631,686 +0.15(+0.70%)
Dec 28, 2010 22.03 22.07 21.86 21.89 9,472,652 -0.11(-0.50%)
Dec 27, 2010 22.07 22.08 21.83 22.00 6,949,544 -0.08(-0.38%)
Dec 23, 2010 21.57 22.13 21.54 22.09 13,890,038 +0.53(+2.48%)
Dec 22, 2010 21.51 21.70 21.48 21.55 9,252,681 +0.04(+0.18%)
Dec 21, 2010 21.96 21.96 21.48 21.52 18,746,358 -0.33(-1.50%)
Dec 20, 2010 22.13 22.15 21.73 21.84 15,019,446 -0.19(-0.88%)
Dec 17, 2010 22.25 22.30 22.03 22.04 18,900,980 -0.21(-0.95%)
Dec 16, 2010 22.25 22.40 22.19 22.25 20,072,522 +0.06(+0.29%)
Dec 15, 2010 22.70 22.83 22.11 22.18 32,144,308 -0.66(-2.87%)
Dec 14, 2010 22.88 23.25 22.02 22.84 100,570,344 -3.97(-14.82%)
Dec 13, 2010 27.26 27.37 26.80 26.81 20,590,624 -0.06(-0.24%)
Dec 10, 2010 26.95 27.05 26.73 26.88 9,925,517 -0.13(-0.48%)
Dec 09, 2010 26.83 27.12 26.83 27.01 7,061,448 +0.23(+0.86%)
Dec 08, 2010 26.81 26.94 26.60 26.78 7,907,658 +0.03(+0.12%)
Dec 07, 2010 27.67 27.71 26.70 26.74 13,183,958 -0.98(-3.55%)
Dec 06, 2010 27.77 27.78 27.29 27.73 6,619,323 +0.19(+0.68%)
Dec 03, 2010 27.77 28.04 27.16 27.54 9,442,466 -0.47(-1.68%)
Dec 02, 2010 27.39 28.13 27.39 28.01 8,021,161 +0.72(+2.64%)
Dec 01, 2010 27.86 27.96 27.26 27.29 11,453,533 -0.18(-0.66%)
Nov 30, 2010 27.57 27.87 27.24 27.47 13,270,664 -0.44(-1.59%)
Nov 29, 2010 28.60 28.69 27.85 27.91 11,109,235 -0.86(-2.99%)
Nov 26, 2010 28.93 29.10 28.76 28.77 4,558,054 -0.04(-0.13%)
Nov 24, 2010 28.61 28.81 28.81 28.81 7,874,982 +0.41(+1.45%)
Nov 23, 2010 28.65 29.34 28.25 28.40 6,455,998 -0.44(-1.54%)
Nov 22, 2010 27.96 28.89 27.93 28.85 8,803,253 +0.85(+3.03%)
Nov 19, 2010 27.72 28.02 27.57 28.00 5,987,273 +0.30(+1.07%)
Nov 18, 2010 27.87 28.20 27.66 27.70 6,707,990 +0.14(+0.49%)
Nov 17, 2010 27.56 27.78 27.44 27.57 6,826,903 +0.07(+0.26%)
Nov 16, 2010 27.68 28.07 27.37 27.50 6,920,347 -0.27(-0.99%)
Nov 15, 2010 28.11 28.31 27.75 27.77 5,645,776 -0.26(-0.92%)
Nov 12, 2010 28.31 28.55 27.97 28.03 5,830,268 -0.52(-1.82%)
Nov 11, 2010 28.25 28.67 27.97 28.55 6,795,736 -0.05(-0.18%)
Nov 10, 2010 28.49 28.67 28.13 28.60 5,872,659 +0.21(+0.75%)
Nov 09, 2010 28.67 28.99 28.24 28.39 7,188,938 -0.44(-1.52%)
Nov 08, 2010 28.70 28.92 28.42 28.83 4,069,800 +0.05(+0.18%)
Nov 05, 2010 28.15 29.20 28.09 28.77 11,323,735 +0.69(+2.45%)
Nov 04, 2010 27.75 28.18 27.66 28.09 7,353,259 +0.60(+2.18%)
Nov 03, 2010 27.51 27.62 27.08 27.49 4,849,570 +0.08(+0.28%)
Nov 02, 2010 27.25 27.61 27.12 27.41 5,757,574 +0.30(+1.09%)
Nov 01, 2010 27.64 27.73 27.01 27.12 8,113,477 -0.52(-1.88%)
Oct 29, 2010 27.55 27.69 27.43 27.64 5,514,642 +0.05(+0.19%)
Oct 28, 2010 27.72 27.80 27.46 27.59 7,253,748 +0.03(+0.09%)
Oct 27, 2010 27.37 27.60 26.98 27.56 8,057,665 -0.14(-0.51%)
Oct 25, 2010 27.69 28.20 27.64 27.70 8,309,112 +0.22(+0.80%)
Oct 22, 2010 27.25 27.52 27.11 27.48 5,247,852 +0.24(+0.90%)
Oct 21, 2010 27.30 27.58 26.97 27.24 7,821,103 +0.05(+0.19%)
Oct 20, 2010 27.03 27.58 27.03 27.19 8,663,217 +0.16(+0.59%)
Oct 19, 2010 26.96 27.52 26.87 27.03 12,718,361 -0.32(-1.18%)
Oct 18, 2010 27.06 27.36 26.81 27.35 7,945,357 +0.24(+0.90%)
Oct 15, 2010 26.59 27.23 26.36 27.10 13,595,334 +0.75(+2.85%)
Oct 14, 2010 26.38 26.39 26.11 26.35 8,556,420 -0.03(-0.12%)
Oct 13, 2010 26.32 27.00 26.32 26.38 10,925,641 +0.19(+0.74%)
Oct 12, 2010 26.17 26.35 25.87 26.19 8,320,866 -0.08(-0.32%)
Oct 11, 2010 26.51 26.62 26.17 26.27 5,429,528 -0.15(-0.56%)
Oct 08, 2010 26.42 26.55 25.80 26.42 10,357,074 -0.06(-0.24%)
Oct 07, 2010 26.35 26.58 26.17 26.49 5,549,142 +0.24(+0.91%)
Oct 06, 2010 26.31 26.47 25.87 26.25 7,851,454 -0.04(-0.15%)
Oct 05, 2010 26.11 26.52 25.95 26.29 9,980,676 +0.41(+1.57%)
Oct 04, 2010 26.10 26.13 25.53 25.88 11,972,701 -0.33(-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.