Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.23 27.39 26.50 26.61 950,718 -0.64(-2.35%)
Dec 30, 2010 27.89 27.89 27.24 27.25 702,075 -0.58(-2.10%)
Dec 29, 2010 27.63 27.93 27.51 27.84 417,737 +0.15(+0.54%)
Dec 28, 2010 27.66 27.81 27.47 27.69 407,135 +0.03(+0.10%)
Dec 27, 2010 27.49 27.79 27.27 27.66 556,754 +0.11(+0.40%)
Dec 23, 2010 27.85 27.85 27.45 27.55 416,613 -0.24(-0.87%)
Dec 22, 2010 27.87 28.08 27.68 27.79 395,160 -0.20(-0.73%)
Dec 21, 2010 27.84 28.32 27.67 28.00 783,202 +0.42(+1.51%)
Dec 20, 2010 27.76 27.92 27.37 27.58 1,134,354 -0.08(-0.30%)
Dec 17, 2010 27.35 27.67 27.30 27.66 1,344,800 +0.41(+1.50%)
Dec 16, 2010 27.33 27.37 26.94 27.25 1,378,634 -0.08(-0.31%)
Dec 15, 2010 27.62 27.77 27.29 27.34 1,104,586 -0.24(-0.87%)
Dec 14, 2010 27.67 27.88 27.53 27.58 891,015 +0.00(+0.00%)
Dec 13, 2010 27.80 27.97 27.51 27.58 563,022 -0.21(-0.77%)
Dec 10, 2010 27.82 27.93 27.55 27.79 1,014,863 -0.06(-0.23%)
Dec 09, 2010 28.17 28.17 27.69 27.86 1,114,444 -0.13(-0.46%)
Dec 08, 2010 28.24 28.65 27.88 27.99 2,001,682 -0.27(-0.95%)
Dec 07, 2010 28.44 28.71 28.20 28.26 1,260,157 -0.05(-0.16%)
Dec 06, 2010 28.23 28.40 28.00 28.30 1,191,242 +0.27(+0.96%)
Dec 03, 2010 27.34 28.23 27.26 28.03 1,852,814 +0.82(+3.00%)
Dec 02, 2010 26.63 27.54 26.63 27.22 1,881,337 +0.58(+2.19%)
Dec 01, 2010 26.49 26.90 26.42 26.63 1,014,146 +0.53(+2.02%)
Nov 30, 2010 26.09 27.02 25.97 26.10 1,961,813 -0.22(-0.85%)
Nov 29, 2010 25.89 26.41 25.79 26.33 1,116,202 +0.29(+1.10%)
Nov 26, 2010 26.02 26.15 25.96 26.04 195,894 -0.06(-0.25%)
Nov 24, 2010 25.97 26.10 26.10 26.10 794,276 +0.21(+0.82%)
Nov 23, 2010 25.71 25.91 25.50 25.89 861,894 -0.02(-0.07%)
Nov 22, 2010 25.44 25.93 25.33 25.91 698,876 +0.46(+1.82%)
Nov 19, 2010 25.44 25.50 25.26 25.45 376,304 -0.06(-0.25%)
Nov 18, 2010 25.20 25.81 25.19 25.51 882,241 +0.47(+1.89%)
Nov 17, 2010 25.21 25.30 24.86 25.04 1,061,314 -0.29(-1.13%)
Nov 16, 2010 25.72 25.76 25.15 25.33 989,392 -0.49(-1.90%)
Nov 15, 2010 25.73 25.97 25.47 25.82 1,007,156 +0.12(+0.47%)
Nov 12, 2010 25.79 26.02 25.58 25.70 530,741 -0.34(-1.32%)
Nov 11, 2010 25.85 26.13 25.66 26.04 876,176 -0.05(-0.18%)
Nov 10, 2010 26.20 26.28 25.90 26.09 1,149,836 -0.16(-0.60%)
Nov 09, 2010 26.66 26.66 26.12 26.24 821,843 -0.34(-1.29%)
Nov 08, 2010 26.39 26.81 26.33 26.59 976,810 +0.08(+0.32%)
Nov 05, 2010 25.93 26.63 25.90 26.50 1,289,325 +0.53(+2.03%)
Nov 04, 2010 26.01 26.08 25.76 25.97 901,592 +0.16(+0.61%)
Nov 03, 2010 25.88 25.94 25.59 25.82 937,111 -0.14(-0.54%)
Nov 02, 2010 25.88 25.99 25.76 25.96 856,112 +0.21(+0.83%)
Nov 01, 2010 25.92 26.00 25.57 25.74 826,093 -0.13(-0.50%)
Oct 29, 2010 25.82 25.98 25.73 25.87 1,750,373 +0.15(+0.58%)
Oct 28, 2010 25.84 26.20 25.57 25.72 2,792,105 +0.14(+0.54%)
Oct 27, 2010 25.51 26.24 25.28 25.58 3,780,458 +1.28(+5.27%)
Oct 25, 2010 24.29 24.50 24.19 24.31 676,014 +0.10(+0.42%)
Oct 22, 2010 23.94 24.29 23.94 24.20 612,003 +0.26(+1.08%)
Oct 21, 2010 23.76 23.96 23.67 23.94 697,145 +0.32(+1.37%)
Oct 20, 2010 23.60 23.75 23.43 23.62 443,691 +0.02(+0.08%)
Oct 19, 2010 23.35 23.80 23.28 23.60 1,180,941 +0.04(+0.16%)
Oct 18, 2010 23.38 23.79 23.38 23.56 779,883 +0.11(+0.47%)
Oct 15, 2010 23.85 23.93 23.26 23.45 1,554,282 -0.28(-1.17%)
Oct 14, 2010 24.04 24.06 23.55 23.73 928,826 -0.27(-1.12%)
Oct 13, 2010 24.93 24.93 23.62 24.00 1,443,927 -0.19(-0.80%)
Oct 12, 2010 24.36 24.36 23.90 24.19 1,525,661 -0.50(-2.03%)
Oct 11, 2010 24.30 24.99 24.29 24.69 1,209,233 +0.35(+1.45%)
Oct 08, 2010 24.24 24.40 24.12 24.34 792,363 +0.07(+0.31%)
Oct 07, 2010 24.37 24.60 24.16 24.27 748,712 -0.08(-0.34%)
Oct 06, 2010 24.91 24.91 24.05 24.35 1,271,317 -0.56(-2.23%)
Oct 05, 2010 24.58 25.03 24.37 24.91 819,211 +0.58(+2.40%)
Oct 04, 2010 24.26 24.40 24.09 24.32 674,404 -0.01(-0.04%)
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.