Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.29 29.54 27.94 29.41 83,169,842 +1.00(+3.51%)
Nov 29, 2010 27.72 28.57 27.50 28.42 49,269,416 +1.00(+3.66%)
Nov 26, 2010 26.91 27.50 26.83 27.41 21,293,349 +0.45(+1.66%)
Nov 24, 2010 27.27 26.97 26.97 26.97 28,205,485 +0.15(+0.56%)
Nov 23, 2010 26.60 27.44 26.58 26.82 47,707,982 -0.09(-0.32%)
Nov 22, 2010 25.87 26.96 25.86 26.90 71,773,198 +2.18(+8.83%)
Nov 19, 2010 24.05 24.75 23.97 24.72 22,609,146 +0.67(+2.80%)
Nov 18, 2010 24.23 24.40 24.00 24.05 17,774,841 +0.24(+0.99%)
Nov 17, 2010 23.53 24.07 23.43 23.81 18,810,904 +0.18(+0.77%)
Nov 16, 2010 23.82 24.18 23.37 23.63 27,365,058 -0.41(-1.72%)
Nov 15, 2010 24.56 24.79 23.95 24.04 31,976,182 -0.67(-2.72%)
Nov 12, 2010 24.94 25.27 24.30 24.71 29,193,367 -0.31(-1.22%)
Nov 11, 2010 24.99 25.53 24.79 25.02 29,416,968 -0.25(-0.98%)
Nov 10, 2010 24.29 25.32 24.09 25.27 38,529,869 +0.92(+3.76%)
Nov 09, 2010 24.25 24.99 24.20 24.35 40,293,015 +0.19(+0.79%)
Nov 08, 2010 23.83 24.36 23.61 24.16 28,799,155 +0.15(+0.61%)
Nov 05, 2010 24.41 24.42 23.84 24.01 22,007,027 +0.04(+0.17%)
Nov 04, 2010 24.76 24.78 23.80 23.97 40,845,861 -0.52(-2.12%)
Nov 03, 2010 24.66 24.86 24.15 24.49 27,376,405 -0.02(-0.09%)
Nov 02, 2010 23.81 24.77 23.79 24.52 38,185,714 +0.61(+2.53%)
Nov 01, 2010 24.85 24.86 23.67 23.91 34,467,664 -0.89(-3.57%)
Oct 29, 2010 24.99 25.11 24.19 24.80 41,610,212 -0.30(-1.21%)
Oct 28, 2010 25.57 25.60 24.72 25.10 26,391,869 -0.40(-1.57%)
Oct 27, 2010 25.61 26.39 25.08 25.50 64,723,687 +1.67(+6.99%)
Oct 25, 2010 24.18 24.26 23.58 23.83 25,680,165 -0.18(-0.75%)
Oct 22, 2010 23.87 24.50 23.71 24.01 49,300,300 -0.66(-2.66%)
Oct 21, 2010 24.22 24.99 23.80 24.67 111,663,762 +2.79(+12.76%)
Oct 20, 2010 21.43 22.25 21.14 21.88 61,876,101 +0.55(+2.56%)
Oct 19, 2010 21.47 21.78 21.05 21.33 25,633,559 -0.52(-2.40%)
Oct 18, 2010 22.34 22.38 21.72 21.86 19,976,292 -0.39(-1.75%)
Oct 15, 2010 21.93 22.26 21.72 22.25 24,092,824 +0.42(+1.92%)
Oct 14, 2010 21.99 22.39 21.65 21.83 21,929,425 -0.26(-1.18%)
Oct 13, 2010 22.59 22.79 22.00 22.09 22,962,268 -0.11(-0.50%)
Oct 12, 2010 21.96 22.26 21.64 22.20 25,448,871 +0.24(+1.11%)
Oct 11, 2010 21.53 22.35 21.46 21.96 28,527,037 +0.58(+2.71%)
Oct 08, 2010 21.72 21.86 21.15 21.38 24,392,739 -0.26(-1.18%)
Oct 07, 2010 21.52 22.01 21.26 21.63 28,768,712 +0.17(+0.77%)
Oct 06, 2010 22.07 22.68 21.21 21.47 47,487,720 -0.84(-3.77%)
Oct 05, 2010 22.79 22.86 22.03 22.31 41,052,508 -0.03(-0.15%)
Oct 04, 2010 21.86 22.68 21.65 22.34 47,406,324 +0.25(+1.12%)
Oct 01, 2010 22.94 22.96 21.97 22.09 58,960,832 -1.07(-4.63%)
Sep 30, 2010 24.55 24.91 23.13 23.17 72,001,867 -1.21(-4.96%)
Sep 29, 2010 22.91 24.39 22.89 24.38 54,485,130 +1.25(+5.42%)
Sep 28, 2010 23.55 23.57 22.78 23.12 38,302,544 -0.45(-1.90%)
Sep 27, 2010 22.93 23.74 22.77 23.57 41,696,501 +0.40(+1.71%)
Sep 24, 2010 23.45 23.87 23.00 23.17 65,346,848 +0.25(+1.08%)
Sep 23, 2010 22.68 23.39 22.63 22.92 81,962,034 +0.51(+2.26%)
Sep 22, 2010 21.44 22.42 21.33 22.42 62,319,005 +1.39(+6.61%)
Sep 21, 2010 20.50 21.23 20.44 21.03 32,460,414 +0.62(+3.02%)
Sep 20, 2010 20.29 20.57 20.00 20.41 37,009,315 +0.35(+1.73%)
Sep 17, 2010 20.34 20.35 20.00 20.07 23,199,435 -0.38(-1.86%)
Sep 15, 2010 20.94 20.94 20.37 20.45 24,115,826 -0.50(-2.41%)
Sep 14, 2010 21.10 21.27 20.87 20.95 20,414,023 -0.18(-0.87%)
Sep 13, 2010 21.34 21.42 21.00 21.13 23,406,754 +0.25(+1.22%)
Sep 10, 2010 20.95 20.98 20.63 20.88 18,477,991 +0.07(+0.33%)
Sep 09, 2010 21.19 21.39 20.69 20.81 27,959,295 -0.05(-0.22%)
Sep 08, 2010 20.51 21.11 20.48 20.86 38,979,969 +0.60(+2.97%)
Sep 07, 2010 19.70 20.42 19.66 20.26 32,399,710 +0.47(+2.39%)
Sep 03, 2010 20.00 20.36 19.72 19.78 34,819,141 +0.07(+0.35%)
Sep 02, 2010 19.19 19.80 18.94 19.71 36,799,861 +0.44(+2.29%)
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.