Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.90 25.01 24.66 24.70 27,891 -0.43(-1.71%)
Nov 29, 2010 25.00 25.14 24.78 25.13 21,722 +0.38(+1.54%)
Nov 26, 2010 25.12 25.12 24.65 24.75 12,880 -0.12(-0.48%)
Nov 24, 2010 24.24 24.87 24.87 24.87 32,258 +0.70(+2.90%)
Nov 23, 2010 24.09 24.26 23.97 24.17 77,216 -0.06(-0.25%)
Nov 22, 2010 24.20 24.30 24.05 24.23 58,434 -0.06(-0.25%)
Nov 19, 2010 24.35 24.37 24.16 24.29 30,894 -0.21(-0.86%)
Nov 18, 2010 24.42 24.53 24.27 24.50 58,365 +0.46(+1.91%)
Nov 17, 2010 24.31 24.44 24.00 24.04 90,715 -0.34(-1.39%)
Nov 16, 2010 24.72 24.72 24.36 24.38 44,666 -0.55(-2.21%)
Nov 15, 2010 24.89 25.12 24.89 24.93 44,433 +0.02(+0.08%)
Nov 12, 2010 25.33 25.39 24.88 24.91 36,679 -0.73(-2.85%)
Nov 11, 2010 25.87 25.95 25.61 25.64 29,457 -0.12(-0.47%)
Nov 10, 2010 25.69 25.82 25.55 25.76 64,561 +0.35(+1.38%)
Nov 09, 2010 25.74 25.74 25.31 25.41 400,514 -0.15(-0.59%)
Nov 08, 2010 25.52 25.64 25.31 25.56 258,597 +0.03(+0.12%)
Nov 05, 2010 25.43 25.56 25.30 25.53 69,334 +0.07(+0.27%)
Nov 04, 2010 25.44 25.48 25.27 25.46 167,344 +0.40(+1.60%)
Nov 03, 2010 24.88 25.12 24.79 25.06 135,003 +0.36(+1.46%)
Nov 02, 2010 24.70 24.82 24.63 24.70 3,658,090 +0.26(+1.06%)
Nov 01, 2010 24.76 24.82 24.42 24.44 80,868 +0.23(+0.95%)
Oct 29, 2010 24.22 24.28 23.97 24.21 23,361 -0.08(-0.33%)
Oct 28, 2010 24.42 24.42 24.18 24.29 18,774 +0.02(+0.08%)
Oct 27, 2010 24.11 24.28 23.92 24.27 35,609 +0.02(+0.08%)
Oct 25, 2010 24.35 24.44 24.01 24.25 36,015 +0.05(+0.21%)
Oct 22, 2010 24.08 24.20 23.87 24.20 19,027 +0.26(+1.09%)
Oct 21, 2010 24.29 24.35 23.78 23.94 31,246 -0.36(-1.48%)
Oct 20, 2010 23.83 24.36 23.83 24.30 58,277 +0.51(+2.14%)
Oct 19, 2010 24.08 24.26 23.74 23.79 72,627 -0.91(-3.68%)
Oct 18, 2010 24.33 24.74 24.30 24.70 90,660 +0.41(+1.69%)
Oct 15, 2010 24.64 24.65 24.11 24.29 29,361 -0.40(-1.62%)
Oct 14, 2010 24.78 24.97 24.61 24.69 19,589 -0.11(-0.44%)
Oct 13, 2010 24.78 24.94 24.75 24.80 58,359 +0.21(+0.85%)
Oct 12, 2010 24.75 24.75 24.42 24.59 58,101 -0.05(-0.20%)
Oct 11, 2010 24.67 24.83 24.64 24.64 13,354 -0.16(-0.65%)
Oct 08, 2010 24.80 24.86 24.51 24.80 56,999 +0.32(+1.31%)
Oct 07, 2010 25.18 25.18 24.44 24.48 67,592 -0.49(-1.96%)
Oct 06, 2010 24.89 25.16 24.85 24.97 61,816 +0.16(+0.64%)
Oct 05, 2010 24.63 24.85 24.54 24.81 198,673 +0.34(+1.39%)
Oct 04, 2010 24.60 24.74 24.45 24.47 14,085 -0.08(-0.33%)
Oct 01, 2010 24.55 24.57 24.28 24.55 175,958 +0.39(+1.61%)
Sep 30, 2010 23.98 24.20 23.79 24.16 48,520 +0.46(+1.94%)
Sep 29, 2010 23.17 23.71 23.06 23.70 35,196 +0.51(+2.20%)
Sep 28, 2010 23.20 23.34 23.08 23.19 20,037 +0.12(+0.52%)
Sep 27, 2010 23.27 23.27 22.90 23.07 57,801 -0.17(-0.73%)
Sep 24, 2010 23.08 23.31 23.08 23.24 16,350 +0.26(+1.13%)
Sep 23, 2010 22.73 23.16 22.73 22.98 72,212 +0.07(+0.31%)
Sep 22, 2010 23.16 23.19 22.81 22.91 49,838 -0.13(-0.56%)
Sep 21, 2010 23.42 23.42 23.03 23.04 65,676 -0.31(-1.33%)
Sep 20, 2010 23.23 23.46 23.01 23.35 35,521 +0.31(+1.35%)
Sep 17, 2010 23.04 23.25 22.86 23.04 20,135 -0.35(-1.50%)
Sep 15, 2010 23.41 23.50 23.29 23.39 24,981 -0.05(-0.21%)
Sep 14, 2010 23.53 23.68 23.35 23.44 42,354 -0.08(-0.34%)
Sep 13, 2010 23.59 23.62 23.44 23.52 16,328 +0.24(+1.03%)
Sep 10, 2010 23.09 23.33 23.02 23.28 15,623 +0.25(+1.09%)
Sep 09, 2010 23.36 23.37 22.99 23.03 6,755 -0.12(-0.52%)
Sep 08, 2010 23.21 23.42 23.13 23.15 9,123 +0.08(+0.35%)
Sep 07, 2010 22.93 23.29 22.66 23.07 45,722 +0.16(+0.70%)
Sep 03, 2010 23.10 23.10 22.61 22.91 15,801 -0.09(-0.39%)
Sep 02, 2010 22.65 23.01 22.57 23.00 10,142 +0.20(+0.88%)
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.