Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.26 22.42 22.22 22.35 5,481,715 +0.09(+0.41%)
Dec 30, 2010 22.29 22.32 22.12 22.26 9,985,691 +0.01(+0.03%)
Dec 29, 2010 22.19 22.39 22.13 22.25 6,570,454 +0.16(+0.71%)
Dec 28, 2010 22.23 22.28 22.07 22.10 9,385,189 -0.11(-0.50%)
Dec 27, 2010 22.28 22.29 22.03 22.21 6,885,378 -0.08(-0.38%)
Dec 23, 2010 21.77 22.34 21.74 22.29 13,761,788 +0.54(+2.48%)
Dec 22, 2010 21.71 21.90 21.68 21.75 9,167,249 +0.04(+0.18%)
Dec 21, 2010 22.16 22.16 21.68 21.72 18,573,268 -0.33(-1.50%)
Dec 20, 2010 22.33 22.35 21.93 22.05 14,880,769 -0.19(-0.88%)
Dec 17, 2010 22.46 22.51 22.23 22.24 18,726,464 -0.21(-0.95%)
Dec 16, 2010 22.46 22.61 22.40 22.46 19,887,190 +0.06(+0.29%)
Dec 15, 2010 22.91 23.04 22.32 22.39 31,847,512 -0.66(-2.87%)
Dec 14, 2010 23.10 23.46 22.23 23.05 99,641,752 -4.01(-14.82%)
Dec 13, 2010 27.52 27.63 27.05 27.06 20,400,506 -0.06(-0.24%)
Dec 10, 2010 27.20 27.30 26.98 27.13 9,833,873 -0.13(-0.48%)
Dec 09, 2010 27.08 27.37 27.08 27.26 6,996,249 +0.23(+0.86%)
Dec 08, 2010 27.06 27.19 26.84 27.02 7,834,645 +0.03(+0.12%)
Dec 07, 2010 27.93 27.97 26.95 26.99 13,062,228 -0.99(-3.55%)
Dec 06, 2010 28.03 28.04 27.54 27.99 6,558,206 +0.19(+0.68%)
Dec 03, 2010 28.03 28.30 27.41 27.80 9,355,282 -0.47(-1.68%)
Dec 02, 2010 27.64 28.39 27.64 28.27 7,947,100 +0.73(+2.64%)
Dec 01, 2010 28.12 28.22 27.52 27.54 11,347,780 -0.18(-0.66%)
Nov 30, 2010 27.83 28.13 27.49 27.73 13,148,133 -0.45(-1.59%)
Nov 29, 2010 28.87 28.96 28.11 28.17 11,006,661 -0.87(-2.99%)
Nov 26, 2010 29.20 29.37 29.03 29.04 4,515,969 -0.04(-0.13%)
Nov 24, 2010 28.88 29.08 29.08 29.08 7,802,271 +0.42(+1.45%)
Nov 23, 2010 28.91 29.61 28.52 28.67 6,396,388 -0.45(-1.54%)
Nov 22, 2010 28.22 29.16 28.19 29.11 8,721,971 +0.86(+3.03%)
Nov 19, 2010 27.98 28.28 27.83 28.26 5,931,992 +0.30(+1.07%)
Nov 18, 2010 28.13 28.46 27.92 27.96 6,646,054 +0.14(+0.49%)
Nov 17, 2010 27.82 28.04 27.70 27.82 6,763,869 +0.07(+0.26%)
Nov 16, 2010 27.94 28.34 27.62 27.75 6,856,451 -0.28(-0.99%)
Nov 15, 2010 28.37 28.58 28.00 28.03 5,593,647 -0.26(-0.92%)
Nov 12, 2010 28.58 28.82 28.23 28.29 5,776,436 -0.53(-1.82%)
Nov 11, 2010 28.52 28.94 28.23 28.82 6,732,990 -0.05(-0.18%)
Nov 10, 2010 28.76 28.93 28.39 28.87 5,818,435 +0.21(+0.75%)
Nov 09, 2010 28.94 29.26 28.50 28.65 7,122,561 -0.44(-1.52%)
Nov 08, 2010 28.97 29.19 28.69 29.09 4,032,222 +0.05(+0.18%)
Nov 05, 2010 28.41 29.47 28.35 29.04 11,219,181 +0.69(+2.45%)
Nov 04, 2010 28.01 28.45 27.92 28.35 7,285,365 +0.60(+2.18%)
Nov 03, 2010 27.77 27.87 27.34 27.75 4,804,793 +0.08(+0.28%)
Nov 02, 2010 27.50 27.87 27.38 27.67 5,704,413 +0.30(+1.09%)
Nov 01, 2010 27.89 27.99 27.26 27.37 8,038,564 -0.53(-1.88%)
Oct 29, 2010 27.80 27.95 27.69 27.89 5,463,725 +0.05(+0.19%)
Oct 28, 2010 27.98 28.06 27.72 27.84 7,186,773 +0.03(+0.09%)
Oct 27, 2010 27.62 27.86 27.23 27.82 7,983,267 -0.14(-0.51%)
Oct 25, 2010 27.95 28.46 27.89 27.96 8,232,392 +0.22(+0.80%)
Oct 22, 2010 27.50 27.78 27.36 27.74 5,199,398 +0.25(+0.90%)
Oct 21, 2010 27.55 27.84 27.23 27.49 7,748,890 +0.05(+0.19%)
Oct 20, 2010 27.28 27.84 27.28 27.44 8,583,228 +0.16(+0.59%)
Oct 19, 2010 27.21 27.78 27.12 27.28 12,600,930 -0.32(-1.18%)
Oct 18, 2010 27.31 27.62 27.06 27.60 7,871,996 +0.25(+0.90%)
Oct 15, 2010 26.84 27.49 26.61 27.36 13,469,806 +0.76(+2.86%)
Oct 14, 2010 26.62 26.64 26.35 26.60 8,477,417 -0.03(-0.12%)
Oct 13, 2010 26.56 27.25 26.56 26.63 10,824,762 +0.19(+0.74%)
Oct 12, 2010 26.41 26.60 26.11 26.43 8,244,038 -0.08(-0.32%)
Oct 11, 2010 26.76 26.87 26.41 26.52 5,379,396 -0.15(-0.56%)
Oct 08, 2010 26.67 26.80 26.04 26.67 10,261,445 -0.06(-0.24%)
Oct 07, 2010 26.60 26.82 26.41 26.73 5,497,906 +0.24(+0.91%)
Oct 06, 2010 26.56 26.72 26.12 26.49 7,778,960 -0.04(-0.15%)
Oct 05, 2010 26.35 26.77 26.19 26.53 9,888,522 +0.41(+1.56%)
Oct 04, 2010 26.34 26.37 25.77 26.12 11,862,155 -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.