Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.57 23.74 23.49 23.59 56,530,756 -0.15(-0.63%)
Nov 29, 2010 23.66 23.77 23.47 23.74 19,475,272 -0.07(-0.29%)
Nov 26, 2010 23.62 23.88 23.61 23.81 10,396,529 -0.25(-1.02%)
Nov 24, 2010 23.83 24.05 24.05 24.05 15,686,830 +0.23(+0.98%)
Nov 23, 2010 24.18 24.21 23.75 23.82 26,795,622 -0.53(-2.19%)
Nov 22, 2010 24.29 24.39 24.07 24.36 21,127,328 +0.18(+0.74%)
Nov 19, 2010 24.16 24.20 23.90 24.18 22,835,286 +0.03(+0.11%)
Nov 18, 2010 23.59 24.18 23.85 24.15 22,891,660 +0.56(+2.38%)
Nov 17, 2010 23.82 24.40 23.57 23.59 29,268,398 +0.25(+1.09%)
Nov 16, 2010 23.48 23.57 23.23 23.34 32,215,518 -0.40(-1.70%)
Nov 15, 2010 23.75 23.92 23.62 23.74 19,160,980 -0.01(-0.06%)
Nov 12, 2010 23.98 23.99 23.53 23.75 34,714,932 -0.34(-1.42%)
Nov 11, 2010 23.88 24.23 23.85 24.10 20,626,722 +0.16(+0.66%)
Nov 10, 2010 23.99 24.07 23.80 23.94 27,872,396 -0.05(-0.20%)
Nov 09, 2010 24.33 24.46 23.94 23.99 31,121,682 -0.49(-2.01%)
Nov 08, 2010 24.40 24.51 24.34 24.48 20,000,960 +0.05(+0.20%)
Nov 05, 2010 25.09 25.14 24.24 24.43 32,883,472 -0.65(-2.59%)
Nov 04, 2010 25.22 25.29 24.93 25.08 17,332,420 +0.10(+0.38%)
Nov 03, 2010 25.14 25.16 24.67 24.98 13,903,074 -0.07(-0.27%)
Nov 02, 2010 25.03 25.22 24.98 25.05 14,549,638 +0.25(+0.99%)
Nov 01, 2010 24.94 25.14 24.62 24.81 14,126,713 -0.04(-0.17%)
Oct 29, 2010 25.14 25.14 24.65 24.85 22,256,318 -0.43(-1.71%)
Oct 28, 2010 25.09 25.36 25.09 25.28 14,423,171 +0.33(+1.32%)
Oct 27, 2010 25.24 25.24 24.72 24.95 17,705,838 -0.66(-2.57%)
Oct 25, 2010 25.53 25.79 25.52 25.61 15,543,403 +0.22(+0.86%)
Oct 22, 2010 25.37 25.42 25.29 25.39 9,250,786 +0.03(+0.13%)
Oct 21, 2010 25.39 25.42 25.03 25.35 15,163,360 +0.04(+0.16%)
Oct 20, 2010 25.05 25.49 25.03 25.31 14,128,947 +0.32(+1.29%)
Oct 19, 2010 25.32 25.35 24.85 24.99 15,156,615 -0.49(-1.91%)
Oct 18, 2010 25.26 25.48 25.26 25.48 15,508,771 +0.19(+0.76%)
Oct 15, 2010 25.50 25.62 25.16 25.29 21,963,814 -0.14(-0.54%)
Oct 14, 2010 25.50 25.58 25.21 25.42 13,972,939 -0.01(-0.03%)
Oct 13, 2010 25.22 25.59 25.17 25.43 14,265,292 +0.36(+1.42%)
Oct 12, 2010 25.09 25.20 24.85 25.07 16,136,856 -0.15(-0.60%)
Oct 11, 2010 25.22 25.32 25.09 25.22 8,155,396 -0.03(-0.14%)
Oct 08, 2010 25.26 25.31 25.05 25.26 12,685,137 +0.14(+0.54%)
Oct 07, 2010 25.56 25.59 25.07 25.12 8,080 -0.21(-0.81%)
Oct 06, 2010 25.35 25.47 25.20 25.33 11,030,052 -0.01(-0.03%)
Oct 05, 2010 25.22 25.42 25.11 25.33 63,979 +0.34(+1.37%)
Oct 04, 2010 24.97 25.15 24.83 24.99 13,499,459 -0.05(-0.22%)
Oct 01, 2010 25.05 25.21 24.88 25.05 17,164,642 -0.15(-0.58%)
Sep 30, 2010 25.19 25.72 25.07 25.19 206,161 -0.21(-0.83%)
Sep 29, 2010 25.39 25.50 25.22 25.40 13,818,626 -0.09(-0.35%)
Sep 28, 2010 25.52 25.65 25.33 25.49 3,870 +0.08(+0.32%)
Sep 27, 2010 25.60 25.65 25.41 25.41 16,164,499 -0.14(-0.56%)
Sep 24, 2010 25.20 25.59 25.14 25.55 17,018,474 +0.47(+1.86%)
Sep 23, 2010 25.09 25.31 24.99 25.09 15,471,158 -0.21(-0.81%)
Sep 22, 2010 25.12 25.35 25.07 25.29 18,109,880 +0.16(+0.65%)
Sep 21, 2010 25.01 25.28 24.89 25.13 17,905,086 +0.12(+0.49%)
Sep 20, 2010 24.88 25.07 24.79 25.01 15,409,061 +0.14(+0.58%)
Sep 17, 2010 24.86 25.21 24.75 24.86 23,967,854 -0.12(-0.49%)
Sep 15, 2010 24.99 25.23 24.80 24.98 16,792,062 -0.01(-0.03%)
Sep 14, 2010 24.70 25.11 24.68 24.99 5,552 +0.21(+0.83%)
Sep 13, 2010 25.06 25.06 24.64 24.79 15,969,866 -0.29(-1.17%)
Sep 10, 2010 24.73 25.12 24.72 25.08 16,401,149 +0.39(+1.58%)
Sep 09, 2010 24.63 24.79 24.49 24.69 16,899,026 +0.18(+0.75%)
Sep 08, 2010 24.19 24.64 24.18 24.51 16,302 +0.24(+0.99%)
Sep 07, 2010 24.48 24.48 24.23 24.27 25,026 -0.09(-0.37%)
Sep 03, 2010 24.45 24.53 24.14 24.36 16,812,642 +0.16(+0.68%)
Sep 02, 2010 24.42 24.48 23.62 24.19 3,843 -0.18(-0.76%)
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.