Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.41 21.50 21.28 21.49 32,193,692 +0.05(+0.22%)
Dec 30, 2010 21.50 21.56 21.39 21.45 26,992,498 -0.09(-0.43%)
Dec 29, 2010 21.52 21.65 21.47 21.54 25,326,812 -0.03(-0.14%)
Dec 28, 2010 21.54 21.69 21.53 21.57 29,923,814 -0.05(-0.21%)
Dec 27, 2010 21.65 21.72 21.47 21.62 28,117,916 -0.18(-0.81%)
Dec 23, 2010 21.54 21.81 21.53 21.79 32,352,632 +0.09(+0.40%)
Dec 22, 2010 21.57 21.87 21.55 21.71 54,868,232 +0.09(+0.42%)
Dec 21, 2010 21.45 21.67 21.38 21.62 49,500,944 +0.20(+0.93%)
Dec 20, 2010 21.52 21.55 21.32 21.42 68,559,352 -0.07(-0.33%)
Dec 17, 2010 21.50 21.63 21.37 21.49 113,569,792 -0.07(-0.30%)
Dec 16, 2010 21.38 21.55 21.30 21.55 74,888,256 +0.11(+0.49%)
Dec 15, 2010 21.20 21.55 21.20 21.45 90,373,520 +0.18(+0.83%)
Dec 14, 2010 21.03 21.37 20.99 21.27 83,231,088 +0.29(+1.38%)
Dec 13, 2010 21.00 21.14 20.92 20.98 62,259,260 -0.07(-0.35%)
Dec 10, 2010 20.94 21.10 20.88 21.05 48,864,536 +0.20(+0.96%)
Dec 09, 2010 21.01 21.05 20.80 20.85 61,209,588 -0.12(-0.55%)
Dec 08, 2010 20.66 20.98 20.64 20.97 54,086,268 +0.28(+1.34%)
Dec 07, 2010 20.85 20.89 20.68 20.69 75,127,840 +0.02(+0.11%)
Dec 06, 2010 20.74 20.78 20.61 20.67 47,092,100 -0.14(-0.67%)
Dec 03, 2010 20.65 20.84 20.62 20.81 68,334,120 +0.10(+0.48%)
Dec 02, 2010 20.21 20.78 20.18 20.71 119,197,960 +0.65(+3.26%)
Dec 01, 2010 19.69 20.21 19.68 20.05 96,143,288 +0.60(+3.10%)
Nov 30, 2010 19.29 19.61 19.25 19.45 97,729,192 -0.04(-0.21%)
Nov 29, 2010 19.40 19.58 19.20 19.49 73,504,688 +0.05(+0.24%)
Nov 26, 2010 19.41 19.57 19.38 19.44 27,733,306 -0.09(-0.47%)
Nov 24, 2010 19.41 19.54 19.54 19.54 73,816,472 +0.19(+1.00%)
Nov 23, 2010 19.69 19.71 19.32 19.34 90,589,224 -0.47(-2.37%)
Nov 22, 2010 19.75 19.82 19.59 19.81 68,975,776 +0.03(+0.16%)
Nov 19, 2010 19.87 19.89 19.71 19.78 68,076,048 -0.11(-0.57%)
Nov 18, 2010 19.80 20.08 19.72 19.90 77,282,608 +0.21(+1.05%)
Nov 17, 2010 19.94 19.95 19.68 19.69 75,407,728 -0.18(-0.93%)
Nov 16, 2010 20.05 20.05 19.75 19.88 84,697,032 -0.18(-0.88%)
Nov 15, 2010 20.15 20.28 20.03 20.05 67,585,448 -0.05(-0.27%)
Nov 12, 2010 20.26 20.30 19.98 20.11 84,877,328 -0.31(-1.54%)
Nov 11, 2010 20.42 20.45 20.11 20.42 81,102,496 -0.20(-0.97%)
Nov 10, 2010 20.67 20.73 20.52 20.62 68,244,264 -0.01(-0.04%)
Nov 09, 2010 20.52 20.75 20.44 20.63 76,542,424 +0.11(+0.52%)
Nov 08, 2010 20.42 20.70 20.34 20.52 93,627,176 -0.03(-0.15%)
Nov 05, 2010 20.80 20.81 20.31 20.55 144,968,320 -0.22(-1.07%)
Nov 04, 2010 20.98 20.99 20.67 20.77 122,274,952 +0.08(+0.41%)
Nov 03, 2010 21.02 21.04 20.63 20.69 143,989,072 -0.28(-1.31%)
Nov 02, 2010 20.71 20.99 20.68 20.96 71,037,752 +0.34(+1.63%)
Nov 01, 2010 20.57 20.83 20.44 20.63 80,892,392 +0.22(+1.07%)
Oct 29, 2010 20.78 20.82 20.27 20.41 149,200,944 +0.29(+1.47%)
Oct 28, 2010 20.06 20.19 19.84 20.11 105,125,032 +0.18(+0.88%)
Oct 27, 2010 19.74 19.98 19.61 19.94 84,641,984 +0.66(+3.41%)
Oct 25, 2010 19.32 19.40 19.26 19.28 66,474,068 -0.14(-0.74%)
Oct 22, 2010 19.53 19.55 19.34 19.42 33,767,076 -0.03(-0.17%)
Oct 21, 2010 19.44 19.55 19.17 19.46 65,324,464 +0.08(+0.43%)
Oct 20, 2010 19.33 19.44 19.21 19.37 73,529,584 +0.16(+0.84%)
Oct 19, 2010 19.34 19.42 19.10 19.21 86,348,040 -0.55(-2.79%)
Oct 18, 2010 19.59 19.86 19.48 19.76 63,187,876 +0.21(+1.10%)
Oct 15, 2010 19.41 19.56 19.31 19.55 90,093,928 +0.24(+1.23%)
Oct 14, 2010 19.36 19.39 19.13 19.31 67,905,928 -0.08(-0.43%)
Oct 13, 2010 19.15 19.55 19.05 19.39 98,212,784 +0.39(+2.05%)
Oct 12, 2010 18.87 19.08 18.70 19.00 65,483,544 +0.18(+0.98%)
Oct 11, 2010 18.94 18.94 18.75 18.82 36,036,648 +0.02(+0.08%)
Oct 08, 2010 18.84 18.87 18.65 18.80 53,999,056 +0.03(+0.16%)
Oct 07, 2010 18.84 18.94 18.58 18.77 65,393,620 +0.08(+0.41%)
Oct 06, 2010 18.61 18.78 18.47 18.70 65,966,236 +0.06(+0.33%)
Oct 05, 2010 18.41 18.71 18.30 18.64 102,107,040 +0.34(+1.84%)
Oct 04, 2010 18.34 18.36 18.20 18.30 128,208,904 -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.