Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.04 22.20 22.00 22.13 5,537,307 +0.09(+0.41%)
Dec 30, 2010 22.06 22.10 21.90 22.04 10,086,959 +0.01(+0.03%)
Dec 29, 2010 21.97 22.17 21.91 22.03 6,637,087 +0.15(+0.70%)
Dec 28, 2010 22.01 22.06 21.84 21.88 9,480,368 -0.11(-0.50%)
Dec 27, 2010 22.06 22.06 21.81 21.99 6,955,205 -0.08(-0.38%)
Dec 23, 2010 21.56 22.11 21.52 22.07 13,901,352 +0.53(+2.48%)
Dec 22, 2010 21.49 21.68 21.46 21.54 9,260,217 +0.04(+0.18%)
Dec 21, 2010 21.94 21.94 21.47 21.50 18,761,626 -0.33(-1.50%)
Dec 20, 2010 22.11 22.13 21.71 21.83 15,031,680 -0.19(-0.88%)
Dec 17, 2010 22.23 22.28 22.01 22.02 18,916,376 -0.21(-0.95%)
Dec 16, 2010 22.23 22.38 22.17 22.23 20,088,872 +0.06(+0.29%)
Dec 15, 2010 22.68 22.81 22.10 22.17 32,170,490 -0.66(-2.87%)
Dec 14, 2010 22.87 23.23 22.01 22.82 100,652,256 -3.97(-14.82%)
Dec 13, 2010 27.24 27.35 26.78 26.79 20,607,396 -0.06(-0.24%)
Dec 10, 2010 26.93 27.02 26.71 26.86 9,933,601 -0.13(-0.48%)
Dec 09, 2010 26.80 27.09 26.80 26.98 7,067,200 +0.23(+0.86%)
Dec 08, 2010 26.79 26.92 26.57 26.75 7,914,099 +0.03(+0.12%)
Dec 07, 2010 27.65 27.69 26.68 26.72 13,194,697 -0.98(-3.55%)
Dec 06, 2010 27.75 27.76 27.27 27.70 6,624,715 +0.19(+0.68%)
Dec 03, 2010 27.75 28.02 27.14 27.52 9,450,157 -0.47(-1.68%)
Dec 02, 2010 27.36 28.11 27.36 27.99 8,027,694 +0.72(+2.64%)
Dec 01, 2010 27.84 27.94 27.24 27.27 11,462,862 -0.18(-0.66%)
Nov 30, 2010 27.55 27.85 27.22 27.45 13,281,473 -0.44(-1.59%)
Nov 29, 2010 28.58 28.67 27.83 27.89 11,118,284 -0.86(-2.99%)
Nov 26, 2010 28.91 29.07 28.74 28.75 4,561,767 -0.04(-0.13%)
Nov 24, 2010 28.59 28.79 28.79 28.79 7,881,397 +0.41(+1.45%)
Nov 23, 2010 28.62 29.32 28.23 28.38 6,461,256 -0.44(-1.54%)
Nov 22, 2010 27.94 28.87 27.90 28.82 8,810,423 +0.85(+3.03%)
Nov 19, 2010 27.70 28.00 27.55 27.97 5,992,150 +0.30(+1.07%)
Nov 18, 2010 27.85 28.17 27.64 27.68 6,713,454 +0.13(+0.49%)
Nov 17, 2010 27.54 27.76 27.42 27.54 6,832,464 +0.07(+0.26%)
Nov 16, 2010 27.66 28.05 27.34 27.47 6,925,984 -0.27(-0.99%)
Nov 15, 2010 28.09 28.29 27.72 27.75 5,650,375 -0.26(-0.92%)
Nov 12, 2010 28.29 28.53 27.95 28.01 5,835,017 -0.52(-1.82%)
Nov 11, 2010 28.23 28.65 27.95 28.53 6,801,271 -0.05(-0.18%)
Nov 10, 2010 28.47 28.64 28.11 28.58 5,877,442 +0.21(+0.75%)
Nov 09, 2010 28.65 28.96 28.22 28.37 7,194,794 -0.44(-1.52%)
Nov 08, 2010 28.68 28.90 28.40 28.80 4,073,115 +0.05(+0.18%)
Nov 05, 2010 28.13 29.18 28.06 28.75 11,332,959 +0.69(+2.45%)
Nov 04, 2010 27.73 28.16 27.64 28.06 7,359,249 +0.60(+2.18%)
Nov 03, 2010 27.49 27.59 27.06 27.47 4,853,520 +0.08(+0.28%)
Nov 02, 2010 27.23 27.59 27.10 27.39 5,762,264 +0.30(+1.09%)
Nov 01, 2010 27.61 27.71 26.98 27.09 8,120,086 -0.52(-1.88%)
Oct 29, 2010 27.52 27.67 27.41 27.61 5,519,134 +0.05(+0.19%)
Oct 28, 2010 27.70 27.78 27.44 27.56 7,259,657 +0.03(+0.09%)
Oct 27, 2010 27.34 27.58 26.96 27.54 8,064,229 -0.14(-0.51%)
Oct 25, 2010 27.67 28.17 27.61 27.68 8,315,880 +0.22(+0.80%)
Oct 22, 2010 27.23 27.50 27.09 27.46 5,252,127 +0.24(+0.90%)
Oct 21, 2010 27.27 27.56 26.95 27.22 7,827,474 +0.05(+0.19%)
Oct 20, 2010 27.00 27.56 27.00 27.16 8,670,274 +0.16(+0.60%)
Oct 19, 2010 26.93 27.50 26.84 27.00 12,728,721 -0.32(-1.18%)
Oct 18, 2010 27.04 27.34 26.79 27.33 7,951,829 +0.24(+0.90%)
Oct 15, 2010 26.57 27.21 26.34 27.08 13,606,408 +0.75(+2.85%)
Oct 14, 2010 26.36 26.37 26.09 26.33 8,563,390 -0.03(-0.12%)
Oct 13, 2010 26.30 26.98 26.30 26.36 10,934,540 +0.19(+0.74%)
Oct 12, 2010 26.15 26.33 25.85 26.17 8,327,644 -0.08(-0.32%)
Oct 11, 2010 26.49 26.60 26.15 26.25 5,433,950 -0.15(-0.56%)
Oct 08, 2010 26.40 26.53 25.78 26.40 10,365,510 -0.06(-0.24%)
Oct 07, 2010 26.33 26.55 26.15 26.46 5,553,662 +0.24(+0.91%)
Oct 06, 2010 26.29 26.45 25.85 26.23 7,857,849 -0.04(-0.15%)
Oct 05, 2010 26.09 26.50 25.93 26.27 9,988,805 +0.40(+1.57%)
Oct 04, 2010 26.08 26.10 25.51 25.86 11,982,453 -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.