Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.58 25.68 25.08 25.10 21,584,416 -0.59(-2.28%)
Dec 30, 2010 25.71 25.76 25.53 25.69 14,742,979 -0.07(-0.26%)
Dec 29, 2010 26.29 26.36 25.74 25.75 19,398,784 -0.49(-1.85%)
Dec 28, 2010 25.59 26.34 25.50 26.24 27,214,662 +0.52(+2.03%)
Dec 27, 2010 25.74 25.83 25.39 25.72 26,186,396 -0.65(-2.48%)
Dec 23, 2010 26.48 26.48 25.94 26.37 21,024,192 -0.11(-0.42%)
Dec 22, 2010 26.73 27.11 26.37 26.48 29,174,116 -0.13(-0.48%)
Dec 21, 2010 25.81 26.64 25.64 26.61 40,602,560 +1.17(+4.60%)
Dec 20, 2010 25.83 25.86 25.22 25.44 32,616,036 -0.28(-1.09%)
Dec 17, 2010 26.15 26.36 25.66 25.72 103,407,224 -0.23(-0.90%)
Dec 16, 2010 25.51 26.10 25.47 25.95 34,079,372 +0.45(+1.76%)
Dec 15, 2010 25.47 25.92 25.08 25.50 44,368,328 +0.01(+0.03%)
Dec 14, 2010 25.88 26.10 25.30 25.49 63,530,556 -0.76(-2.91%)
Dec 13, 2010 27.51 27.52 26.07 26.26 50,046,652 -1.55(-5.56%)
Dec 10, 2010 28.20 28.28 27.50 27.80 47,543,128 +0.51(+1.87%)
Dec 09, 2010 27.14 27.45 26.51 27.29 46,707,756 +0.40(+1.50%)
Dec 08, 2010 26.44 26.93 25.91 26.89 73,343,600 -0.23(-0.83%)
Dec 07, 2010 28.18 28.49 27.07 27.12 48,959,840 -0.52(-1.89%)
Dec 06, 2010 26.70 27.67 26.61 27.64 47,774,480 +1.15(+4.32%)
Dec 03, 2010 27.82 27.89 26.37 26.49 62,869,288 -1.14(-4.12%)
Dec 02, 2010 27.75 28.06 27.33 27.63 59,804,968 -0.96(-3.36%)
Dec 01, 2010 29.69 29.89 28.27 28.59 74,711,704 -0.82(-2.80%)
Nov 30, 2010 28.29 29.54 27.94 29.41 83,169,840 +1.00(+3.51%)
Nov 29, 2010 27.72 28.57 27.50 28.42 49,269,412 +1.00(+3.66%)
Nov 26, 2010 26.91 27.50 26.83 27.41 21,293,348 +0.45(+1.66%)
Nov 24, 2010 27.27 26.97 26.97 26.97 28,205,484 +0.15(+0.56%)
Nov 23, 2010 26.60 27.44 26.58 26.82 47,707,980 -0.09(-0.32%)
Nov 22, 2010 25.87 26.96 25.86 26.90 71,773,192 +2.18(+8.83%)
Nov 19, 2010 24.05 24.75 23.97 24.72 22,609,144 +0.67(+2.80%)
Nov 18, 2010 24.23 24.40 24.00 24.05 17,774,840 +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 27,365,056 -0.41(-1.72%)
Nov 15, 2010 24.56 24.79 23.95 24.04 31,976,180 -0.67(-2.72%)
Nov 12, 2010 24.94 25.27 24.30 24.71 29,193,366 -0.31(-1.22%)
Nov 11, 2010 24.99 25.53 24.79 25.02 29,416,966 -0.25(-0.98%)
Nov 10, 2010 24.29 25.32 24.09 25.27 38,529,868 +0.92(+3.76%)
Nov 09, 2010 24.25 24.99 24.20 24.35 40,293,012 +0.19(+0.79%)
Nov 08, 2010 23.83 24.36 23.61 24.16 28,799,154 +0.15(+0.61%)
Nov 05, 2010 24.41 24.42 23.84 24.01 22,007,026 +0.04(+0.17%)
Nov 04, 2010 24.76 24.78 23.80 23.97 40,845,860 -0.52(-2.12%)
Nov 03, 2010 24.66 24.86 24.15 24.49 27,376,404 -0.02(-0.09%)
Nov 02, 2010 23.81 24.77 23.79 24.52 38,185,712 +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 26,391,868 -0.40(-1.57%)
Oct 27, 2010 25.61 26.39 25.08 25.50 64,723,684 +1.67(+6.99%)
Oct 25, 2010 24.18 24.26 23.58 23.83 25,680,164 -0.18(-0.75%)
Oct 22, 2010 23.87 24.50 23.71 24.01 49,300,296 -0.66(-2.66%)
Oct 21, 2010 24.22 24.99 23.80 24.67 111,663,760 +2.79(+12.76%)
Oct 20, 2010 21.43 22.25 21.14 21.88 61,876,100 +0.55(+2.56%)
Oct 19, 2010 21.47 21.78 21.05 21.33 25,633,558 -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 24,092,822 +0.42(+1.92%)
Oct 14, 2010 21.99 22.39 21.65 21.83 21,929,424 -0.26(-1.18%)
Oct 13, 2010 22.59 22.79 22.00 22.09 22,962,266 -0.11(-0.50%)
Oct 12, 2010 21.96 22.26 21.64 22.20 25,448,870 +0.24(+1.11%)
Oct 11, 2010 21.53 22.35 21.46 21.96 28,527,036 +0.58(+2.71%)
Oct 08, 2010 21.72 21.86 21.15 21.38 24,392,738 -0.26(-1.18%)
Oct 07, 2010 21.52 22.01 21.26 21.63 28,768,710 +0.17(+0.77%)
Oct 06, 2010 22.07 22.68 21.21 21.47 47,487,716 -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 47,406,320 +0.25(+1.12%)
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.