Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.29 24.51 24.13 24.16 2,989,483 -0.32(-1.32%)
Nov 29, 2010 24.05 24.61 24.01 24.49 2,485,670 +0.34(+1.40%)
Nov 26, 2010 24.12 24.43 24.04 24.15 1,241,640 -0.19(-0.76%)
Nov 24, 2010 24.38 24.33 24.33 24.33 2,340,724 +0.17(+0.71%)
Nov 23, 2010 24.24 24.57 24.13 24.16 2,922,143 -0.38(-1.54%)
Nov 22, 2010 24.53 24.59 24.20 24.54 2,766,701 -0.04(-0.16%)
Nov 19, 2010 24.69 24.88 24.42 24.58 2,661,172 -0.19(-0.78%)
Nov 18, 2010 24.86 25.01 24.48 24.77 3,593,899 +0.31(+1.27%)
Nov 17, 2010 25.08 25.17 24.34 24.46 4,996,674 +0.13(+0.54%)
Nov 16, 2010 24.59 24.78 24.20 24.33 4,472,927 -0.61(-2.44%)
Nov 15, 2010 24.80 25.29 24.80 24.94 2,485,517 +0.26(+1.05%)
Nov 12, 2010 24.98 25.43 24.65 24.68 3,293,528 -0.48(-1.90%)
Nov 11, 2010 25.12 25.44 24.98 25.16 3,158,782 -0.20(-0.78%)
Nov 10, 2010 25.22 25.40 24.76 25.35 4,406,118 +0.21(+0.82%)
Nov 09, 2010 25.83 25.91 25.10 25.15 4,361,619 -0.56(-2.16%)
Nov 08, 2010 25.53 25.91 25.31 25.71 4,105,393 +0.12(+0.47%)
Nov 05, 2010 25.22 26.64 25.06 25.59 7,876,704 +0.42(+1.66%)
Nov 04, 2010 24.80 25.20 24.62 25.17 5,674,526 +0.67(+2.73%)
Nov 03, 2010 23.82 24.52 23.73 24.50 5,055,146 +0.70(+2.92%)
Nov 02, 2010 23.95 24.02 23.58 23.80 3,098,458 +0.04(+0.17%)
Nov 01, 2010 23.84 23.96 23.43 23.77 3,809,490 +0.07(+0.31%)
Oct 29, 2010 23.72 24.02 23.61 23.69 3,802,386 +0.05(+0.22%)
Oct 28, 2010 24.12 24.39 23.43 23.64 4,988,395 -0.39(-1.63%)
Oct 27, 2010 23.35 24.05 23.27 24.03 7,088,587 +0.70(+3.01%)
Oct 25, 2010 24.17 24.22 23.31 23.33 7,175,332 -0.68(-2.84%)
Oct 22, 2010 23.65 24.06 23.51 24.01 5,862,227 +0.38(+1.63%)
Oct 21, 2010 23.71 23.84 23.37 23.63 9,629,525 -0.17(-0.72%)
Oct 20, 2010 23.22 23.81 22.80 23.80 24,300,084 -1.62(-6.38%)
Oct 19, 2010 25.74 26.23 25.27 25.42 5,669,797 -0.57(-2.19%)
Oct 18, 2010 25.24 26.06 25.10 25.99 3,245,850 +0.71(+2.80%)
Oct 15, 2010 25.80 25.83 24.96 25.28 4,697,279 -0.28(-1.09%)
Oct 14, 2010 25.36 25.68 24.85 25.56 5,430,663 +0.09(+0.34%)
Oct 13, 2010 25.93 26.20 25.41 25.47 4,249,417 -0.28(-1.08%)
Oct 12, 2010 25.55 25.88 25.36 25.75 3,053,750 +0.19(+0.75%)
Oct 11, 2010 25.63 25.82 25.47 25.56 2,074,405 -0.07(-0.26%)
Oct 08, 2010 25.63 25.81 25.38 25.63 3,330,847 +0.05(+0.18%)
Oct 07, 2010 26.02 26.16 25.37 25.58 3,875,582 -0.34(-1.30%)
Oct 06, 2010 25.88 26.12 25.73 25.92 5,655,755 +0.32(+1.24%)
Oct 05, 2010 24.73 25.80 24.60 25.60 6,225,437 +1.03(+4.18%)
Oct 04, 2010 24.55 24.77 24.34 24.57 3,561,547 -0.03(-0.13%)
Oct 01, 2010 24.61 25.12 24.34 24.61 4,021,704 +0.00(+0.02%)
Sep 30, 2010 24.60 24.93 24.37 24.60 7,551 +0.42(+1.73%)
Sep 29, 2010 24.16 24.31 23.74 24.18 4,548,562 -0.07(-0.27%)
Sep 28, 2010 23.45 24.25 23.27 24.25 14,531 +0.83(+3.53%)
Sep 27, 2010 24.04 24.07 23.40 23.42 2,726,699 -0.64(-2.64%)
Sep 24, 2010 23.82 24.10 23.71 24.06 2,636,695 +0.68(+2.89%)
Sep 23, 2010 23.55 24.04 23.35 23.38 2,911,187 -0.44(-1.84%)
Sep 22, 2010 24.11 24.14 23.63 23.82 5,172,426 -0.46(-1.88%)
Sep 21, 2010 24.96 25.02 24.25 24.27 3,700,664 -0.67(-2.68%)
Sep 20, 2010 24.52 24.98 24.21 24.94 3,500,482 +0.52(+2.14%)
Sep 17, 2010 24.42 24.86 24.34 24.42 2,897,892 -0.60(-2.41%)
Sep 15, 2010 24.70 25.03 24.44 25.02 2,229,601 +0.19(+0.77%)
Sep 14, 2010 25.10 25.14 24.57 24.83 3,184,152 -0.34(-1.37%)
Sep 13, 2010 24.70 25.42 24.67 25.18 4,805,130 +0.91(+3.74%)
Sep 10, 2010 24.66 24.80 24.14 24.27 3,445,223 -0.04(-0.16%)
Sep 09, 2010 24.67 25.05 24.16 24.31 2,561 +0.11(+0.44%)
Sep 08, 2010 23.90 24.39 23.88 24.20 3,709,567 +0.35(+1.47%)
Sep 07, 2010 24.27 24.27 23.72 23.85 284 -0.57(-2.33%)
Sep 03, 2010 24.27 24.50 24.08 24.42 2,834,274 +0.40(+1.68%)
Sep 02, 2010 23.63 24.04 23.46 24.02 3,274,495 +0.52(+2.22%)
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.