Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.41 21.50 21.28 21.49 32,194,400 +0.05(+0.22%)
Dec 30, 2010 21.50 21.56 21.39 21.45 26,993,092 -0.09(-0.43%)
Dec 29, 2010 21.52 21.65 21.47 21.54 25,327,368 -0.03(-0.14%)
Dec 28, 2010 21.54 21.69 21.53 21.57 29,924,472 -0.05(-0.21%)
Dec 27, 2010 21.65 21.72 21.47 21.62 28,118,534 -0.18(-0.81%)
Dec 23, 2010 21.54 21.81 21.53 21.79 32,353,342 +0.09(+0.40%)
Dec 22, 2010 21.57 21.87 21.55 21.71 54,869,440 +0.09(+0.42%)
Dec 21, 2010 21.45 21.67 21.38 21.62 49,502,036 +0.20(+0.93%)
Dec 20, 2010 21.52 21.55 21.32 21.42 68,560,856 -0.07(-0.33%)
Dec 17, 2010 21.50 21.63 21.37 21.49 113,572,288 -0.07(-0.30%)
Dec 16, 2010 21.38 21.55 21.30 21.55 74,889,904 +0.11(+0.49%)
Dec 15, 2010 21.20 21.55 21.20 21.45 90,375,504 +0.18(+0.83%)
Dec 14, 2010 21.03 21.37 20.99 21.27 83,232,912 +0.29(+1.38%)
Dec 13, 2010 21.00 21.14 20.92 20.98 62,260,628 -0.07(-0.35%)
Dec 10, 2010 20.94 21.10 20.88 21.05 48,865,608 +0.20(+0.96%)
Dec 09, 2010 21.01 21.05 20.80 20.85 61,210,932 -0.12(-0.55%)
Dec 08, 2010 20.66 20.98 20.64 20.97 54,087,456 +0.28(+1.34%)
Dec 07, 2010 20.85 20.89 20.68 20.69 75,129,488 +0.02(+0.11%)
Dec 06, 2010 20.74 20.78 20.61 20.67 47,093,132 -0.14(-0.67%)
Dec 03, 2010 20.65 20.84 20.62 20.81 68,335,624 +0.10(+0.48%)
Dec 02, 2010 20.21 20.78 20.18 20.71 119,200,584 +0.65(+3.26%)
Dec 01, 2010 19.69 20.21 19.68 20.05 96,145,400 +0.60(+3.10%)
Nov 30, 2010 19.29 19.61 19.25 19.45 97,731,344 -0.04(-0.21%)
Nov 29, 2010 19.40 19.57 19.20 19.49 73,506,304 +0.05(+0.24%)
Nov 26, 2010 19.41 19.57 19.38 19.44 27,733,916 -0.09(-0.47%)
Nov 24, 2010 19.41 19.54 19.54 19.54 73,818,096 +0.19(+1.00%)
Nov 23, 2010 19.69 19.71 19.32 19.34 90,591,208 -0.47(-2.37%)
Nov 22, 2010 19.75 19.82 19.59 19.81 68,977,296 +0.03(+0.16%)
Nov 19, 2010 19.87 19.89 19.71 19.78 68,077,544 -0.11(-0.57%)
Nov 18, 2010 19.80 20.08 19.72 19.90 77,284,312 +0.21(+1.05%)
Nov 17, 2010 19.94 19.95 19.67 19.69 75,409,384 -0.18(-0.93%)
Nov 16, 2010 20.05 20.05 19.75 19.88 84,698,888 -0.18(-0.88%)
Nov 15, 2010 20.15 20.28 20.03 20.05 67,586,928 -0.05(-0.27%)
Nov 12, 2010 20.26 20.30 19.98 20.11 84,879,192 -0.31(-1.54%)
Nov 11, 2010 20.42 20.45 20.11 20.42 81,104,272 -0.20(-0.97%)
Nov 10, 2010 20.67 20.73 20.52 20.62 68,245,760 -0.01(-0.04%)
Nov 09, 2010 20.52 20.75 20.44 20.63 76,544,104 +0.11(+0.52%)
Nov 08, 2010 20.42 20.70 20.34 20.52 93,629,232 -0.03(-0.15%)
Nov 05, 2010 20.79 20.81 20.30 20.55 144,971,504 -0.22(-1.07%)
Nov 04, 2010 20.98 20.99 20.67 20.77 122,277,640 +0.08(+0.41%)
Nov 03, 2010 21.02 21.04 20.63 20.69 143,992,240 -0.28(-1.31%)
Nov 02, 2010 20.71 20.99 20.68 20.96 71,039,312 +0.34(+1.63%)
Nov 01, 2010 20.57 20.83 20.43 20.63 80,894,168 +0.22(+1.07%)
Oct 29, 2010 20.78 20.82 20.27 20.41 149,204,224 +0.29(+1.46%)
Oct 28, 2010 20.06 20.19 19.84 20.11 105,127,336 +0.18(+0.88%)
Oct 27, 2010 19.74 19.98 19.61 19.94 84,643,840 +0.66(+3.41%)
Oct 25, 2010 19.32 19.40 19.26 19.28 66,475,528 -0.14(-0.74%)
Oct 22, 2010 19.53 19.55 19.34 19.42 33,767,816 -0.03(-0.17%)
Oct 21, 2010 19.44 19.55 19.17 19.46 65,325,900 +0.08(+0.43%)
Oct 20, 2010 19.33 19.44 19.21 19.37 73,531,192 +0.16(+0.84%)
Oct 19, 2010 19.34 19.42 19.10 19.21 86,349,944 -0.55(-2.79%)
Oct 18, 2010 19.59 19.86 19.48 19.76 63,189,264 +0.21(+1.10%)
Oct 15, 2010 19.41 19.55 19.31 19.55 90,095,904 +0.24(+1.23%)
Oct 14, 2010 19.36 19.39 19.13 19.31 67,907,424 -0.08(-0.43%)
Oct 13, 2010 19.15 19.55 19.05 19.39 98,214,936 +0.39(+2.05%)
Oct 12, 2010 18.87 19.08 18.70 19.00 65,484,980 +0.18(+0.98%)
Oct 11, 2010 18.93 18.93 18.75 18.82 36,037,440 +0.02(+0.08%)
Oct 08, 2010 18.84 18.87 18.65 18.80 54,000,244 +0.03(+0.16%)
Oct 07, 2010 18.84 18.94 18.58 18.77 65,395,056 +0.08(+0.41%)
Oct 06, 2010 18.61 18.78 18.47 18.70 65,967,684 +0.06(+0.33%)
Oct 05, 2010 18.41 18.71 18.30 18.64 102,109,280 +0.34(+1.84%)
Oct 04, 2010 18.34 18.36 18.20 18.30 128,211,720 -0.36(-1.93%)
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.