Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.52 20.57 20.50 20.55 125,895 -0.04(-0.21%)
Dec 30, 2010 20.47 20.62 20.46 20.59 162,304 +0.06(+0.27%)
Dec 29, 2010 20.59 20.61 20.48 20.54 193,917 -0.08(-0.36%)
Dec 28, 2010 20.61 20.62 20.42 20.61 213,039 +0.08(+0.40%)
Dec 27, 2010 20.49 20.57 20.46 20.53 204,874 +0.01(+0.03%)
Dec 23, 2010 20.56 20.60 20.49 20.52 241,511 -0.07(-0.33%)
Dec 22, 2010 20.58 20.59 20.45 20.59 310,549 -0.02(-0.09%)
Dec 21, 2010 20.46 20.61 20.27 20.61 650,142 +0.19(+0.92%)
Dec 20, 2010 20.28 20.51 20.15 20.42 423,053 -0.09(-0.46%)
Dec 17, 2010 19.97 20.52 19.95 20.52 663,407 +0.51(+2.53%)
Dec 16, 2010 20.04 20.05 19.84 20.01 455,689 -0.03(-0.16%)
Dec 15, 2010 20.14 20.14 20.02 20.04 412,206 -0.13(-0.62%)
Dec 14, 2010 20.17 20.17 20.04 20.17 385,825 -0.01(-0.03%)
Dec 13, 2010 20.29 20.29 20.06 20.17 310,792 -0.06(-0.31%)
Dec 10, 2010 20.22 20.24 20.07 20.24 223,294 -0.01(-0.06%)
Dec 09, 2010 20.18 20.39 20.04 20.25 417,028 +0.09(+0.43%)
Dec 08, 2010 20.09 20.27 20.02 20.16 386,623 -0.13(-0.62%)
Dec 07, 2010 20.47 20.47 20.07 20.29 616,299 -0.11(-0.52%)
Dec 06, 2010 20.24 20.39 20.24 20.39 580,147 +0.13(+0.65%)
Dec 03, 2010 20.21 20.33 20.17 20.26 814,056 -0.08(-0.40%)
Dec 02, 2010 20.29 20.42 20.22 20.34 5,473,971 -0.88(-4.13%)
Dec 01, 2010 21.61 21.61 21.14 21.22 243,391 -0.01(-0.03%)
Nov 30, 2010 21.33 21.52 20.99 21.23 194,926 -0.11(-0.50%)
Nov 29, 2010 21.26 21.33 21.17 21.33 95,352 +0.14(+0.65%)
Nov 26, 2010 21.14 21.36 21.14 21.19 29,159 -0.07(-0.35%)
Nov 24, 2010 21.06 21.27 21.27 21.27 74,179 +0.20(+0.95%)
Nov 23, 2010 21.14 21.17 20.75 21.07 301,758 -0.16(-0.74%)
Nov 22, 2010 21.39 21.39 21.18 21.23 79,594 -0.03(-0.12%)
Nov 19, 2010 21.06 21.25 20.99 21.25 66,111 +0.26(+1.22%)
Nov 18, 2010 21.22 21.24 20.96 20.99 95,736 +0.01(+0.03%)
Nov 17, 2010 21.18 21.18 20.96 20.99 66,583 -0.19(-0.89%)
Nov 16, 2010 21.47 21.49 20.94 21.18 173,321 -0.19(-0.88%)
Nov 15, 2010 21.68 21.68 21.30 21.36 113,723 -0.23(-1.04%)
Nov 12, 2010 21.72 21.90 21.54 21.59 121,307 -0.19(-0.89%)
Nov 11, 2010 21.85 21.94 21.71 21.78 119,496 -0.12(-0.54%)
Nov 10, 2010 22.08 22.08 21.84 21.90 72,371 -0.19(-0.88%)
Nov 09, 2010 21.95 22.23 21.71 22.09 140,905 +0.08(+0.34%)
Nov 08, 2010 21.90 22.11 21.83 22.02 147,365 +0.09(+0.43%)
Nov 05, 2010 22.01 22.21 21.88 21.93 90,918 +0.00(+0.00%)
Nov 04, 2010 21.87 22.23 21.82 21.93 66,829 +0.06(+0.29%)
Nov 03, 2010 21.82 22.09 21.76 21.86 83,440 -0.03(-0.11%)
Nov 02, 2010 21.93 21.93 21.53 21.89 132,606 +0.10(+0.46%)
Nov 01, 2010 21.43 21.90 21.18 21.79 160,747 +0.35(+1.63%)
Oct 29, 2010 21.64 21.64 20.12 21.44 117,760 -0.09(-0.44%)
Oct 28, 2010 21.60 21.62 21.47 21.53 103,002 +0.02(+0.09%)
Oct 27, 2010 21.48 21.64 21.46 21.51 56,710 -0.12(-0.54%)
Oct 25, 2010 21.80 21.80 21.60 21.63 127,001 -0.06(-0.28%)
Oct 22, 2010 21.88 21.88 21.56 21.69 56,349 -0.03(-0.14%)
Oct 21, 2010 21.93 21.93 21.56 21.72 68,747 -0.01(-0.06%)
Oct 20, 2010 21.84 21.87 21.62 21.74 106,072 -0.04(-0.20%)
Oct 19, 2010 21.78 21.87 21.62 21.78 68,953 -0.19(-0.87%)
Oct 18, 2010 22.16 22.16 21.81 21.97 51,312 -0.06(-0.28%)
Oct 15, 2010 22.20 22.20 21.99 22.03 55,000 -0.02(-0.11%)
Oct 14, 2010 22.27 22.27 21.87 22.06 63,464 -0.17(-0.78%)
Oct 13, 2010 22.04 22.24 22.04 22.23 55,034 +0.18(+0.81%)
Oct 12, 2010 22.23 22.23 21.93 22.05 66,677 -0.18(-0.81%)
Oct 11, 2010 22.33 22.39 22.19 22.23 59,697 +0.00(+0.00%)
Oct 08, 2010 22.23 22.40 21.90 22.23 58,075 +0.06(+0.25%)
Oct 07, 2010 21.90 22.17 21.78 22.17 104,841 +0.35(+1.61%)
Oct 06, 2010 22.02 22.43 21.64 21.82 125,964 -0.26(-1.17%)
Oct 05, 2010 21.88 22.18 21.74 22.08 93,508 +0.34(+1.56%)
Oct 04, 2010 21.61 21.77 21.41 21.74 85,721 +0.15(+0.69%)
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.