Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.22 25.24 25.13 25.19 4,887,854 -0.01(-0.03%)
Dec 30, 2010 25.25 25.27 25.18 25.20 4,848,816 -0.09(-0.35%)
Dec 29, 2010 25.31 25.34 25.26 25.28 2,489,198 +0.01(+0.03%)
Dec 28, 2010 25.25 25.32 25.21 25.28 2,044,189 +0.02(+0.06%)
Dec 27, 2010 25.27 25.28 25.18 25.26 1,044,435 -0.05(-0.19%)
Dec 23, 2010 25.28 25.35 25.28 25.31 3,596,298 -0.01(-0.06%)
Dec 22, 2010 25.24 25.32 25.22 25.32 3,309,019 +0.07(+0.28%)
Dec 21, 2010 25.34 25.36 25.25 25.25 3,687,487 -0.06(-0.25%)
Dec 20, 2010 25.38 25.39 25.21 25.32 4,054,066 -0.01(-0.03%)
Dec 17, 2010 25.28 25.32 25.14 25.32 7,519,227 +0.04(+0.17%)
Dec 16, 2010 25.11 25.29 25.01 25.28 6,375,725 +0.18(+0.70%)
Dec 15, 2010 25.09 25.27 25.08 25.11 7,312,127 -0.08(-0.30%)
Dec 14, 2010 25.02 25.25 25.01 25.18 7,024,143 +0.25(+1.00%)
Dec 13, 2010 24.95 25.05 24.90 24.93 12,019,643 +0.04(+0.16%)
Dec 10, 2010 24.69 24.91 24.69 24.89 7,203,272 +0.24(+0.97%)
Dec 09, 2010 24.69 24.69 24.57 24.65 4,613,912 +0.04(+0.16%)
Dec 08, 2010 24.62 24.65 24.49 24.61 6,564,498 +0.02(+0.10%)
Dec 07, 2010 24.75 24.76 24.56 24.59 8,724,215 +0.02(+0.06%)
Dec 06, 2010 24.64 24.68 24.55 24.57 6,401,338 -0.16(-0.64%)
Dec 03, 2010 24.63 24.75 24.61 24.73 9,770,123 +0.00(+0.00%)
Dec 02, 2010 24.58 24.73 24.53 24.73 6,938,216 +0.19(+0.78%)
Dec 01, 2010 24.35 24.58 24.35 24.54 10,774,871 +0.46(+1.92%)
Nov 30, 2010 24.04 24.23 24.01 24.08 10,329,360 -0.22(-0.92%)
Nov 29, 2010 24.18 24.35 23.98 24.30 9,351,705 -0.02(-0.10%)
Nov 26, 2010 24.41 24.45 24.29 24.33 3,599,804 -0.21(-0.86%)
Nov 24, 2010 24.41 24.54 24.54 24.54 7,031,894 +0.23(+0.93%)
Nov 23, 2010 24.41 24.46 24.30 24.31 11,354,994 -0.36(-1.45%)
Nov 22, 2010 24.63 24.69 24.43 24.67 9,309,008 +0.01(+0.04%)
Nov 19, 2010 24.61 24.68 24.52 24.66 6,383,579 +0.02(+0.09%)
Nov 18, 2010 24.44 24.69 24.37 24.64 7,192,494 +0.34(+1.41%)
Nov 17, 2010 24.29 24.39 24.24 24.29 7,306,969 +0.04(+0.16%)
Nov 16, 2010 24.45 24.53 24.18 24.25 15,460,276 -0.44(-1.77%)
Nov 15, 2010 24.69 24.75 24.57 24.69 5,257,040 +0.09(+0.36%)
Nov 12, 2010 24.76 24.80 24.57 24.60 8,502,820 -0.31(-1.25%)
Nov 11, 2010 24.72 24.93 24.66 24.91 7,326,105 +0.07(+0.29%)
Nov 10, 2010 24.88 24.88 24.60 24.84 8,214,428 -0.01(-0.03%)
Nov 09, 2010 25.03 25.03 24.80 24.85 9,408,223 -0.10(-0.41%)
Nov 08, 2010 24.99 25.10 24.90 24.95 9,736,310 -0.06(-0.25%)
Nov 05, 2010 25.22 25.22 24.92 25.02 12,879,775 -0.15(-0.60%)
Nov 04, 2010 25.23 25.24 25.10 25.17 9,929,033 +0.12(+0.48%)
Nov 03, 2010 25.11 25.11 24.80 25.05 10,397,800 +0.02(+0.06%)
Nov 02, 2010 24.99 25.06 24.97 25.03 6,666,942 +0.24(+0.96%)
Nov 01, 2010 24.93 25.06 24.67 24.80 8,731,177 +0.00(+0.00%)
Oct 29, 2010 24.84 24.87 24.70 24.80 8,486,917 -0.10(-0.42%)
Oct 28, 2010 24.90 24.99 24.76 24.90 6,294,240 +0.14(+0.58%)
Oct 27, 2010 24.81 24.86 24.60 24.76 6,904,476 -0.22(-0.89%)
Oct 25, 2010 24.98 25.17 24.95 24.98 8,204,635 +0.14(+0.54%)
Oct 22, 2010 24.91 24.91 24.78 24.84 5,872,954 +0.01(+0.03%)
Oct 21, 2010 24.87 24.95 24.65 24.84 7,521,877 +0.06(+0.26%)
Oct 20, 2010 24.60 24.89 24.53 24.77 6,907,285 +0.23(+0.94%)
Oct 19, 2010 24.81 24.81 24.42 24.54 11,103,867 -0.47(-1.88%)
Oct 18, 2010 24.81 25.02 24.77 25.01 9,003,728 +0.23(+0.93%)
Oct 15, 2010 24.73 24.85 24.62 24.78 7,392,411 +0.10(+0.42%)
Oct 14, 2010 24.69 24.80 24.56 24.68 6,428,678 -0.05(-0.19%)
Oct 13, 2010 24.65 24.80 24.59 24.72 4,180,583 +0.18(+0.71%)
Oct 12, 2010 24.45 24.61 24.34 24.55 4,015,857 +0.06(+0.23%)
Oct 11, 2010 24.46 24.53 24.41 24.49 3,082,810 +0.02(+0.06%)
Oct 08, 2010 24.48 24.54 24.37 24.48 4,630,648 +0.06(+0.26%)
Oct 07, 2010 24.46 24.53 24.34 24.41 7,607,914 +0.05(+0.20%)
Oct 06, 2010 24.41 24.49 24.29 24.37 7,292,845 -0.10(-0.39%)
Oct 05, 2010 24.34 24.50 24.21 24.46 6,574 +0.45(+1.86%)
Oct 04, 2010 24.24 24.30 23.95 24.02 7,787,172 -0.24(-0.98%)
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.