Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.62 24.82 24.60 24.67 8,023,055 +0.02(+0.08%)
Dec 30, 2010 24.72 24.78 24.63 24.65 7,469,067 -0.14(-0.55%)
Dec 29, 2010 24.82 24.89 24.76 24.79 7,315,594 +0.01(+0.03%)
Dec 28, 2010 24.90 24.95 24.72 24.78 7,919,103 -0.02(-0.08%)
Dec 27, 2010 24.74 24.89 24.68 24.80 6,338,637 -0.04(-0.17%)
Dec 23, 2010 24.82 25.04 24.80 24.85 10,583,094 +0.05(+0.19%)
Dec 22, 2010 24.80 24.91 24.72 24.80 12,603,661 +0.03(+0.11%)
Dec 21, 2010 25.11 25.12 24.76 24.77 14,546,921 -0.22(-0.88%)
Dec 20, 2010 25.10 25.11 24.90 24.99 15,640,329 +0.01(+0.05%)
Dec 17, 2010 25.09 25.20 24.73 24.98 27,364,504 -0.25(-0.98%)
Dec 16, 2010 25.05 25.25 24.92 25.22 14,605,294 +0.12(+0.49%)
Dec 15, 2010 24.92 25.33 24.92 25.10 22,249,282 +0.08(+0.30%)
Dec 14, 2010 24.78 25.17 24.72 25.02 24,059,890 +0.31(+1.25%)
Dec 13, 2010 24.54 24.80 24.44 24.72 27,481,412 +0.08(+0.31%)
Dec 10, 2010 24.44 24.65 24.30 24.64 17,544,644 +0.22(+0.90%)
Dec 09, 2010 24.30 24.42 24.14 24.42 12,879,208 +0.18(+0.76%)
Dec 08, 2010 24.20 24.33 24.10 24.24 12,487,430 +0.02(+0.09%)
Dec 07, 2010 24.28 24.39 24.13 24.22 26,606,416 +0.08(+0.31%)
Dec 06, 2010 24.17 24.20 24.00 24.14 15,576,118 -0.03(-0.11%)
Dec 03, 2010 24.16 24.18 23.98 24.17 15,833,339 +0.05(+0.23%)
Dec 02, 2010 24.07 24.21 23.97 24.11 55,055,832 +0.31(+1.30%)
Dec 01, 2010 23.79 24.04 23.74 23.80 48,348,304 +0.20(+0.86%)
Nov 30, 2010 23.59 23.75 23.50 23.60 56,504,000 -0.15(-0.63%)
Nov 29, 2010 23.68 23.78 23.48 23.75 19,466,054 -0.07(-0.29%)
Nov 26, 2010 23.63 23.89 23.62 23.82 10,391,608 -0.25(-1.02%)
Nov 24, 2010 23.84 24.07 24.07 24.07 15,679,404 +0.23(+0.98%)
Nov 23, 2010 24.20 24.22 23.76 23.83 26,782,938 -0.53(-2.19%)
Nov 22, 2010 24.30 24.40 24.09 24.37 21,117,328 +0.18(+0.74%)
Nov 19, 2010 24.17 24.21 23.91 24.19 22,824,476 +0.03(+0.11%)
Nov 18, 2010 23.60 24.20 23.86 24.16 22,880,824 +0.56(+2.38%)
Nov 17, 2010 23.83 24.41 23.59 23.60 29,254,544 +0.25(+1.08%)
Nov 16, 2010 23.49 23.58 23.24 23.35 32,200,268 -0.40(-1.70%)
Nov 15, 2010 23.76 23.94 23.63 23.75 19,151,910 -0.01(-0.06%)
Nov 12, 2010 23.99 24.00 23.55 23.76 34,698,500 -0.34(-1.42%)
Nov 11, 2010 23.89 24.24 23.86 24.11 20,616,960 +0.16(+0.66%)
Nov 10, 2010 24.00 24.09 23.81 23.95 27,859,202 -0.05(-0.20%)
Nov 09, 2010 24.34 24.47 23.95 24.00 31,106,950 -0.49(-2.01%)
Nov 08, 2010 24.41 24.52 24.35 24.49 19,991,492 +0.05(+0.20%)
Nov 05, 2010 25.11 25.15 24.25 24.44 32,867,908 -0.65(-2.59%)
Nov 04, 2010 25.24 25.30 24.95 25.09 17,324,216 +0.10(+0.38%)
Nov 03, 2010 25.15 25.17 24.68 25.00 13,896,494 -0.07(-0.27%)
Nov 02, 2010 25.04 25.24 25.00 25.07 14,542,751 +0.25(+0.99%)
Nov 01, 2010 24.95 25.15 24.63 24.82 14,120,026 -0.04(-0.17%)
Oct 29, 2010 25.15 25.15 24.66 24.86 22,245,784 -0.43(-1.71%)
Oct 28, 2010 25.11 25.37 25.10 25.29 14,416,344 +0.33(+1.32%)
Oct 27, 2010 25.25 25.25 24.74 24.96 17,697,458 -0.66(-2.57%)
Oct 25, 2010 25.54 25.80 25.53 25.62 15,536,046 +0.22(+0.86%)
Oct 22, 2010 25.38 25.43 25.30 25.40 9,246,407 +0.03(+0.14%)
Oct 21, 2010 25.40 25.43 25.04 25.37 15,156,182 +0.04(+0.16%)
Oct 20, 2010 25.07 25.50 25.04 25.33 14,122,259 +0.32(+1.29%)
Oct 19, 2010 25.33 25.37 24.86 25.00 15,149,440 -0.49(-1.91%)
Oct 18, 2010 25.27 25.50 25.27 25.49 15,501,430 +0.19(+0.76%)
Oct 15, 2010 25.52 25.63 25.17 25.30 21,953,418 -0.14(-0.54%)
Oct 14, 2010 25.52 25.59 25.22 25.43 13,966,325 -0.01(-0.03%)
Oct 13, 2010 25.24 25.60 25.18 25.44 14,258,539 +0.36(+1.42%)
Oct 12, 2010 25.11 25.21 24.87 25.09 16,129,218 -0.15(-0.60%)
Oct 11, 2010 25.24 25.33 25.11 25.24 8,151,536 -0.03(-0.14%)
Oct 08, 2010 25.27 25.33 25.07 25.27 12,679,133 +0.14(+0.55%)
Oct 07, 2010 25.57 25.60 25.08 25.13 8,077 -0.21(-0.81%)
Oct 06, 2010 25.36 25.48 25.21 25.34 11,024,831 -0.01(-0.03%)
Oct 05, 2010 25.24 25.43 25.13 25.35 63,949 +0.34(+1.37%)
Oct 04, 2010 24.98 25.16 24.85 25.00 13,493,069 -0.05(-0.22%)
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.