Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.12 21.65 21.09 21.53 13,161,728 +0.24(+1.14%)
Nov 29, 2010 21.35 21.35 20.98 21.29 9,700,564 -0.20(-0.93%)
Nov 26, 2010 21.58 21.65 21.48 21.49 4,050,520 -0.14(-0.66%)
Nov 24, 2010 21.36 21.63 21.63 21.63 8,905,644 +0.32(+1.49%)
Nov 23, 2010 21.26 21.47 21.22 21.32 6,632,316 -0.16(-0.77%)
Nov 22, 2010 21.27 21.50 21.27 21.48 7,222,572 +0.03(+0.13%)
Nov 19, 2010 20.72 21.58 20.72 21.45 19,276,988 +0.84(+4.05%)
Nov 18, 2010 20.54 20.73 20.54 20.62 8,407,896 +0.27(+1.33%)
Nov 17, 2010 20.20 20.48 20.14 20.35 10,762,332 +0.22(+1.09%)
Nov 16, 2010 20.39 20.56 20.07 20.13 12,930,848 -0.58(-2.82%)
Nov 15, 2010 20.73 20.73 20.43 20.71 7,942,560 +0.06(+0.28%)
Nov 12, 2010 20.80 20.91 20.51 20.66 7,630,544 -0.26(-1.25%)
Nov 11, 2010 20.84 20.95 20.75 20.92 6,677,032 -0.05(-0.25%)
Nov 10, 2010 20.79 21.00 20.70 20.97 8,801,380 +0.17(+0.82%)
Nov 09, 2010 20.91 20.92 20.72 20.80 9,705,504 -0.10(-0.49%)
Nov 08, 2010 20.91 20.96 20.74 20.90 7,300,400 -0.12(-0.59%)
Nov 05, 2010 20.81 21.03 20.81 21.03 9,039,088 +0.18(+0.84%)
Nov 04, 2010 20.68 20.87 20.60 20.85 9,875,744 +0.39(+1.93%)
Nov 03, 2010 20.43 20.54 20.24 20.46 7,028,432 +0.02(+0.10%)
Nov 02, 2010 20.45 20.56 20.38 20.44 7,117,996 +0.16(+0.80%)
Nov 01, 2010 20.47 20.50 20.15 20.27 7,583,824 -0.09(-0.42%)
Oct 29, 2010 20.23 20.37 20.16 20.36 8,051,780 +0.08(+0.41%)
Oct 28, 2010 20.33 20.43 20.14 20.28 6,505,708 +0.02(+0.10%)
Oct 27, 2010 20.31 20.34 20.07 20.26 8,974,292 -0.25(-1.24%)
Oct 25, 2010 20.64 20.76 20.50 20.51 8,883,144 +0.03(+0.16%)
Oct 22, 2010 20.53 20.63 20.43 20.48 4,240,536 -0.05(-0.23%)
Oct 21, 2010 20.41 20.71 20.37 20.53 11,591,464 +0.22(+1.07%)
Oct 20, 2010 20.26 20.42 20.21 20.31 7,533,368 +0.13(+0.63%)
Oct 19, 2010 20.11 20.39 20.02 20.18 10,816,524 -0.23(-1.14%)
Oct 18, 2010 20.50 20.53 20.38 20.41 6,297,748 -0.09(-0.41%)
Oct 15, 2010 20.57 20.61 20.41 20.50 8,277,124 +0.06(+0.28%)
Oct 14, 2010 20.43 20.57 20.34 20.44 9,410,284 -0.06(-0.30%)
Oct 13, 2010 20.59 20.69 20.38 20.50 10,490,872 +0.03(+0.16%)
Oct 12, 2010 20.75 20.85 20.45 20.47 22,497,348 -0.02(-0.11%)
Oct 11, 2010 20.41 20.57 20.38 20.50 9,861,028 -0.02(-0.07%)
Oct 08, 2010 20.51 20.65 20.23 20.51 19,038,520 +0.26(+1.30%)
Oct 07, 2010 20.32 20.33 20.08 20.25 95,648 -0.08(-0.39%)
Oct 06, 2010 20.26 20.33 20.20 20.33 9,603,540 +0.00(+0.01%)
Oct 05, 2010 20.15 20.37 20.07 20.32 72,956 +0.36(+1.78%)
Oct 04, 2010 19.98 20.07 19.76 19.97 10,353,220 -0.09(-0.46%)
Oct 01, 2010 20.06 20.24 19.96 20.06 14,170,220 +0.03(+0.13%)
Sep 30, 2010 20.03 20.20 19.88 20.04 66,044 +0.05(+0.27%)
Sep 29, 2010 20.07 20.10 19.81 19.98 2,732 -0.18(-0.88%)
Sep 28, 2010 19.77 20.20 19.64 20.16 100,628 +0.38(+1.93%)
Sep 27, 2010 19.86 19.88 19.54 19.78 18,774,324 -0.11(-0.58%)
Sep 24, 2010 20.34 20.43 19.87 19.89 33,384,588 +0.47(+2.45%)
Sep 23, 2010 19.42 19.53 19.15 19.42 17,637,904 +0.09(+0.47%)
Sep 22, 2010 19.37 19.50 19.18 19.33 10,488,844 -0.09(-0.49%)
Sep 21, 2010 19.48 19.52 19.30 19.42 59,440 -0.17(-0.87%)
Sep 20, 2010 19.32 19.76 19.32 19.59 15,099,332 +0.28(+1.44%)
Sep 17, 2010 19.32 19.39 19.12 19.32 12,146,508 +0.18(+0.91%)
Sep 15, 2010 18.79 19.18 18.73 19.14 15,811,920 +0.32(+1.71%)
Sep 14, 2010 18.62 18.97 18.59 18.82 38,836 +0.15(+0.79%)
Sep 13, 2010 18.60 18.82 18.59 18.67 9,857,296 +0.23(+1.26%)
Sep 10, 2010 18.54 18.71 18.42 18.44 8,159,596 -0.04(-0.23%)
Sep 09, 2010 18.71 18.75 18.40 18.48 4,060 -0.05(-0.30%)
Sep 08, 2010 18.56 18.68 18.48 18.54 62,788 +0.03(+0.16%)
Sep 07, 2010 18.45 18.62 18.44 18.50 122,220 -0.06(-0.31%)
Sep 03, 2010 18.43 18.61 18.31 18.56 12,278,044 +0.32(+1.77%)
Sep 02, 2010 18.02 18.27 17.94 18.24 9,560 +0.21(+1.15%)
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.