Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.09 23.19 22.95 23.08 1,995,718 -0.07(-0.32%)
Dec 30, 2010 23.04 23.23 22.96 23.15 1,168,778 +0.18(+0.76%)
Dec 29, 2010 22.78 23.12 22.60 22.98 2,402,951 +0.21(+0.94%)
Dec 28, 2010 22.72 22.92 22.51 22.76 1,273,413 +0.05(+0.21%)
Dec 27, 2010 22.23 22.71 22.17 22.71 1,631,798 +0.45(+2.04%)
Dec 23, 2010 22.63 22.66 22.24 22.26 1,594,448 -0.30(-1.34%)
Dec 22, 2010 22.67 22.84 22.49 22.56 2,442,257 -0.02(-0.09%)
Dec 21, 2010 22.42 22.89 22.23 22.58 2,946,644 +0.31(+1.40%)
Dec 20, 2010 22.38 22.44 22.05 22.27 3,079,581 +0.30(+1.35%)
Dec 17, 2010 21.35 22.02 21.19 21.97 5,148,778 +0.73(+3.42%)
Dec 16, 2010 21.26 21.49 20.99 21.25 3,318,905 +0.06(+0.30%)
Dec 15, 2010 21.46 21.71 21.17 21.18 2,773,115 -0.32(-1.49%)
Dec 14, 2010 21.92 22.13 21.29 21.51 3,272,055 -0.42(-1.91%)
Dec 13, 2010 22.07 22.19 21.84 21.92 2,731,878 +0.03(+0.13%)
Dec 10, 2010 21.80 22.04 21.74 21.89 3,656,043 +0.15(+0.69%)
Dec 09, 2010 22.46 22.50 21.70 21.74 4,171,798 -0.55(-2.45%)
Dec 08, 2010 23.03 23.15 22.12 22.29 4,592,024 -0.70(-3.03%)
Dec 07, 2010 23.63 23.69 22.86 22.99 3,514,443 -0.38(-1.63%)
Dec 06, 2010 23.42 23.57 23.02 23.37 2,366,100 -0.14(-0.58%)
Dec 03, 2010 23.15 23.55 23.05 23.50 2,797,908 +0.21(+0.92%)
Dec 02, 2010 22.81 23.29 22.59 23.29 3,545,855 +0.55(+2.42%)
Dec 01, 2010 22.93 22.97 22.39 22.74 3,763,898 +0.18(+0.78%)
Nov 30, 2010 22.58 23.00 22.46 22.56 4,396,338 -0.28(-1.22%)
Nov 29, 2010 22.41 22.89 22.34 22.84 2,733,875 +0.27(+1.21%)
Nov 26, 2010 22.25 22.72 22.24 22.57 1,221,168 +0.10(+0.43%)
Nov 24, 2010 22.09 22.47 22.47 22.47 1,981,030 +0.66(+3.02%)
Nov 23, 2010 21.76 22.04 21.69 21.81 2,597,567 -0.26(-1.19%)
Nov 22, 2010 21.91 22.22 21.87 22.08 2,547,865 +0.05(+0.24%)
Nov 19, 2010 21.87 22.08 21.44 22.02 2,058,121 +0.14(+0.65%)
Nov 18, 2010 21.61 22.03 21.57 21.88 3,124,320 +0.62(+2.93%)
Nov 17, 2010 21.16 21.35 21.06 21.26 2,318,976 +0.25(+1.18%)
Nov 16, 2010 21.97 21.97 20.79 21.01 3,745,691 -1.10(-4.96%)
Nov 15, 2010 22.52 22.52 22.09 22.10 2,455,237 -0.18(-0.79%)
Nov 12, 2010 22.63 22.79 22.20 22.28 3,273,374 -0.51(-2.22%)
Nov 11, 2010 22.65 23.06 22.58 22.79 3,226,753 -0.07(-0.30%)
Nov 10, 2010 22.58 22.90 22.35 22.85 2,482,845 +0.31(+1.38%)
Nov 09, 2010 23.86 24.05 22.32 22.54 3,600,936 -1.09(-4.60%)
Nov 08, 2010 23.66 23.99 23.34 23.63 2,210,792 -0.19(-0.81%)
Nov 05, 2010 23.58 24.04 23.49 23.82 3,593,082 +0.18(+0.75%)
Nov 04, 2010 22.60 23.78 22.54 23.64 5,903,232 +1.37(+6.17%)
Nov 03, 2010 22.01 22.54 21.99 22.27 4,274,031 +0.22(+0.98%)
Nov 02, 2010 22.12 22.13 21.79 22.05 2,779,881 +0.18(+0.84%)
Nov 01, 2010 21.62 22.12 21.54 21.87 2,494,735 +0.37(+1.73%)
Oct 29, 2010 21.04 21.61 21.02 21.50 2,098,485 +0.41(+1.92%)
Oct 28, 2010 21.40 21.54 20.82 21.09 1,310,905 -0.14(-0.66%)
Oct 27, 2010 21.22 21.52 20.99 21.23 2,294,805 -0.47(-2.16%)
Oct 25, 2010 21.74 21.98 21.67 21.70 1,441,719 +0.18(+0.83%)
Oct 22, 2010 21.74 21.74 21.43 21.52 1,300,856 -0.14(-0.67%)
Oct 21, 2010 21.79 22.12 21.15 21.67 1,252,462 -0.03(-0.13%)
Oct 20, 2010 21.21 21.90 21.15 21.70 2,075,279 +0.55(+2.60%)
Oct 19, 2010 21.15 21.50 20.96 21.15 2,344,167 -0.28(-1.33%)
Oct 18, 2010 20.99 21.47 20.90 21.43 2,558,109 +0.48(+2.28%)
Oct 15, 2010 21.18 21.19 20.81 20.95 2,101,469 -0.02(-0.11%)
Oct 14, 2010 21.39 21.44 20.82 20.98 3,114,563 -0.49(-2.29%)
Oct 13, 2010 21.48 21.69 21.34 21.47 2,589,988 +0.20(+0.95%)
Oct 12, 2010 20.98 21.31 20.84 21.27 2,114,330 +0.26(+1.24%)
Oct 11, 2010 21.07 21.17 20.90 21.01 2,367,483 -0.04(-0.18%)
Oct 08, 2010 21.04 21.14 20.91 21.04 2,433,124 +0.00(+0.02%)
Oct 07, 2010 21.27 21.27 20.93 21.04 2,351,369 -0.09(-0.43%)
Oct 06, 2010 21.55 21.58 20.96 21.13 2,902,342 -0.49(-2.27%)
Oct 05, 2010 21.67 21.76 21.25 21.62 2,302,333 +0.14(+0.65%)
Oct 04, 2010 20.99 21.48 20.99 21.48 2,608,916 +0.33(+1.55%)
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.