Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.74 24.96 24.58 24.61 2,935,325 -0.33(-1.32%)
Nov 29, 2010 24.49 25.07 24.45 24.94 2,440,638 +0.34(+1.40%)
Nov 26, 2010 24.56 24.88 24.48 24.59 1,219,146 -0.19(-0.76%)
Nov 24, 2010 24.83 24.78 24.78 24.78 2,298,318 +0.18(+0.71%)
Nov 23, 2010 24.68 25.03 24.57 24.61 2,869,204 -0.38(-1.54%)
Nov 22, 2010 24.99 25.05 24.65 24.99 2,716,578 -0.04(-0.16%)
Nov 19, 2010 25.14 25.34 24.87 25.03 2,612,961 -0.20(-0.77%)
Nov 18, 2010 25.32 25.47 24.93 25.23 3,528,790 +0.32(+1.27%)
Nov 17, 2010 25.54 25.63 24.79 24.91 4,906,152 +0.13(+0.54%)
Nov 16, 2010 25.05 25.24 24.64 24.78 4,391,894 -0.62(-2.44%)
Nov 15, 2010 25.26 25.75 25.26 25.40 2,440,489 +0.26(+1.05%)
Nov 12, 2010 25.44 25.90 25.10 25.13 3,233,861 -0.49(-1.90%)
Nov 11, 2010 25.59 25.91 25.44 25.62 3,101,556 -0.20(-0.78%)
Nov 10, 2010 25.68 25.87 25.21 25.82 4,326,294 +0.21(+0.82%)
Nov 09, 2010 26.31 26.39 25.57 25.61 4,282,602 -0.57(-2.16%)
Nov 08, 2010 26.00 26.39 25.78 26.18 4,031,018 +0.12(+0.47%)
Nov 05, 2010 25.68 27.13 25.53 26.06 7,734,006 +0.42(+1.66%)
Nov 04, 2010 25.26 25.67 25.08 25.63 5,571,724 +0.68(+2.73%)
Nov 03, 2010 24.26 24.97 24.17 24.95 4,963,565 +0.71(+2.92%)
Nov 02, 2010 24.39 24.47 24.01 24.24 3,042,325 +0.04(+0.17%)
Nov 01, 2010 24.28 24.40 23.86 24.20 3,740,475 +0.07(+0.31%)
Oct 29, 2010 24.16 24.47 24.04 24.13 3,733,500 +0.05(+0.22%)
Oct 28, 2010 24.56 24.84 23.87 24.08 4,898,023 -0.40(-1.63%)
Oct 27, 2010 23.79 24.49 23.70 24.47 6,960,167 +0.71(+3.01%)
Oct 25, 2010 24.61 24.66 23.74 23.76 7,045,340 -0.69(-2.84%)
Oct 22, 2010 24.08 24.51 23.95 24.45 5,756,024 +0.39(+1.63%)
Oct 21, 2010 24.14 24.28 23.80 24.06 9,455,073 -0.18(-0.72%)
Oct 20, 2010 23.64 24.25 23.22 24.24 23,859,854 -1.65(-6.38%)
Oct 19, 2010 26.21 26.71 25.74 25.89 5,567,080 -0.58(-2.19%)
Oct 18, 2010 25.71 26.54 25.56 26.47 3,187,046 +0.72(+2.80%)
Oct 15, 2010 26.28 26.31 25.42 25.75 4,612,181 -0.28(-1.09%)
Oct 14, 2010 25.83 26.15 25.31 26.03 5,332,279 +0.09(+0.34%)
Oct 13, 2010 26.41 26.68 25.88 25.94 4,172,433 -0.28(-1.08%)
Oct 12, 2010 26.02 26.36 25.83 26.23 2,998,427 +0.20(+0.75%)
Oct 11, 2010 26.11 26.30 25.94 26.03 2,036,824 -0.07(-0.26%)
Oct 08, 2010 26.10 26.29 25.85 26.10 3,270,504 +0.05(+0.18%)
Oct 07, 2010 26.50 26.64 25.84 26.05 3,805,371 -0.34(-1.30%)
Oct 06, 2010 26.35 26.60 26.21 26.40 5,553,293 +0.32(+1.24%)
Oct 05, 2010 25.19 26.27 25.05 26.07 6,112,654 +1.05(+4.18%)
Oct 04, 2010 25.00 25.23 24.79 25.03 3,497,025 -0.03(-0.13%)
Oct 01, 2010 25.06 25.59 24.79 25.06 3,948,845 +0.00(+0.02%)
Sep 30, 2010 25.05 25.39 24.82 25.06 7,414 +0.43(+1.73%)
Sep 29, 2010 24.60 24.76 24.18 24.63 4,466,158 -0.07(-0.27%)
Sep 28, 2010 23.88 24.70 23.70 24.70 14,267 +0.84(+3.53%)
Sep 27, 2010 24.49 24.51 23.83 23.85 2,677,301 -0.65(-2.64%)
Sep 24, 2010 24.26 24.54 24.15 24.50 2,588,927 +0.69(+2.89%)
Sep 23, 2010 23.99 24.49 23.79 23.81 2,858,446 -0.45(-1.83%)
Sep 22, 2010 24.55 24.59 24.06 24.26 5,078,720 -0.47(-1.88%)
Sep 21, 2010 25.42 25.48 24.70 24.72 3,633,622 -0.68(-2.68%)
Sep 20, 2010 24.97 25.44 24.66 25.40 3,437,066 +0.53(+2.14%)
Sep 17, 2010 24.87 25.32 24.79 24.87 2,845,393 -0.61(-2.41%)
Sep 15, 2010 25.15 25.49 24.89 25.48 2,189,209 +0.20(+0.77%)
Sep 14, 2010 25.56 25.61 25.03 25.29 3,126,466 -0.35(-1.37%)
Sep 13, 2010 25.15 25.89 25.12 25.64 4,718,078 +0.92(+3.74%)
Sep 10, 2010 25.11 25.26 24.59 24.72 3,382,809 -0.04(-0.16%)
Sep 09, 2010 25.13 25.51 24.60 24.76 2,515 +0.11(+0.44%)
Sep 08, 2010 24.34 24.84 24.33 24.65 3,642,364 +0.36(+1.47%)
Sep 07, 2010 24.72 24.72 24.16 24.29 279 -0.58(-2.33%)
Sep 03, 2010 24.72 24.95 24.52 24.87 2,782,928 +0.41(+1.68%)
Sep 02, 2010 24.07 24.48 23.89 24.46 3,215,173 +0.53(+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.