Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.44 35.06 33.27 34.29 1,032,197 +0.47(+1.39%)
Nov 29, 2010 33.89 33.98 33.09 33.82 970,296 -0.32(-0.93%)
Nov 26, 2010 34.01 34.23 33.69 34.13 368,576 -0.19(-0.54%)
Nov 24, 2010 34.60 34.32 34.32 34.32 871,769 +0.03(+0.09%)
Nov 23, 2010 34.35 34.54 33.99 34.29 463,255 -0.71(-2.03%)
Nov 22, 2010 34.78 35.05 34.17 35.00 789,966 +0.05(+0.13%)
Nov 19, 2010 34.04 35.07 33.65 34.95 779,902 +0.74(+2.16%)
Nov 18, 2010 34.58 35.00 34.11 34.21 1,097,915 +0.25(+0.73%)
Nov 17, 2010 34.26 34.62 33.85 33.96 1,246,996 -0.23(-0.68%)
Nov 16, 2010 34.97 35.00 33.96 34.19 960,996 -1.14(-3.23%)
Nov 15, 2010 35.56 36.00 35.25 35.34 887,383 +0.11(+0.31%)
Nov 12, 2010 35.87 35.95 34.99 35.23 1,034,234 -0.89(-2.48%)
Nov 11, 2010 35.88 36.57 35.88 36.12 881,078 -0.16(-0.45%)
Nov 10, 2010 35.75 36.40 35.31 36.28 1,266,241 +0.66(+1.84%)
Nov 09, 2010 37.03 37.03 35.44 35.63 1,323,753 +0.21(+0.59%)
Nov 08, 2010 35.40 35.91 35.36 35.42 520,700 -0.11(-0.30%)
Nov 05, 2010 35.54 35.98 35.27 35.53 970,440 +0.05(+0.15%)
Nov 04, 2010 35.09 35.99 34.95 35.48 1,260,182 +1.13(+3.30%)
Nov 03, 2010 33.87 34.43 33.56 34.34 1,237,512 +0.54(+1.60%)
Nov 02, 2010 33.08 33.86 33.04 33.80 1,092,669 +1.13(+3.47%)
Nov 01, 2010 32.46 33.17 32.22 32.67 1,069,987 +0.39(+1.19%)
Oct 29, 2010 31.53 32.48 31.51 32.28 822,028 +0.68(+2.15%)
Oct 28, 2010 31.89 32.36 31.47 31.60 485,063 -0.04(-0.12%)
Oct 27, 2010 31.22 31.72 30.97 31.64 1,144,494 -0.48(-1.49%)
Oct 25, 2010 32.03 32.33 31.79 32.12 1,222,245 +0.47(+1.49%)
Oct 22, 2010 31.89 31.94 30.70 31.65 1,500,164 -0.25(-0.80%)
Oct 21, 2010 30.78 32.20 30.58 31.90 3,821,384 -0.85(-2.59%)
Oct 20, 2010 32.55 33.25 32.42 32.75 949,633 +0.44(+1.36%)
Oct 19, 2010 32.64 33.17 32.17 32.31 867,577 -1.12(-3.35%)
Oct 18, 2010 33.16 33.46 32.85 33.43 648,063 +0.29(+0.88%)
Oct 15, 2010 33.60 33.62 32.27 33.14 928,393 -0.12(-0.37%)
Oct 14, 2010 33.38 33.63 32.99 33.26 808,160 -0.19(-0.55%)
Oct 13, 2010 33.72 33.82 33.38 33.45 798,019 +0.09(+0.28%)
Oct 12, 2010 33.47 33.59 32.70 33.35 798,067 -0.25(-0.76%)
Oct 11, 2010 33.86 34.05 33.45 33.61 756,328 -0.25(-0.73%)
Oct 08, 2010 33.86 33.94 32.76 33.86 829,906 +1.11(+3.39%)
Oct 07, 2010 33.17 33.17 32.09 32.74 776,274 -0.21(-0.63%)
Oct 06, 2010 32.61 33.15 32.54 32.95 608,267 +0.34(+1.04%)
Oct 05, 2010 32.34 32.88 32.16 32.61 804,989 +0.66(+2.08%)
Oct 04, 2010 32.50 32.57 31.55 31.95 1,015,029 -0.59(-1.82%)
Oct 01, 2010 32.54 32.81 32.21 32.54 947,927 +0.51(+1.58%)
Sep 30, 2010 32.03 32.47 31.51 32.04 8,426 +0.27(+0.86%)
Sep 29, 2010 31.65 32.06 31.54 31.76 914,739 +0.02(+0.07%)
Sep 28, 2010 31.58 31.86 30.82 31.74 1,116,320 +0.11(+0.34%)
Sep 27, 2010 32.25 32.38 31.56 31.63 1,040,795 -0.62(-1.94%)
Sep 24, 2010 31.46 32.40 31.46 32.26 794,664 +1.27(+4.11%)
Sep 23, 2010 31.19 31.82 30.93 30.99 968,687 -0.59(-1.86%)
Sep 22, 2010 30.93 31.96 30.93 31.57 1,113,286 +0.58(+1.87%)
Sep 21, 2010 30.61 31.62 30.39 30.99 1,126,616 +0.23(+0.75%)
Sep 20, 2010 31.19 31.19 30.52 30.76 1,520,261 -0.36(-1.16%)
Sep 17, 2010 31.12 31.59 30.83 31.12 1,711,286 -0.19(-0.62%)
Sep 15, 2010 31.22 31.49 30.85 31.32 1,018,770 -0.32(-1.00%)
Sep 14, 2010 31.60 32.14 31.13 31.63 56,537 -0.22(-0.68%)
Sep 13, 2010 31.78 32.27 31.78 31.85 706,736 +0.52(+1.65%)
Sep 10, 2010 31.27 31.65 31.02 31.33 573,138 +0.09(+0.30%)
Sep 09, 2010 31.96 32.03 31.02 31.24 992,489 -0.26(-0.83%)
Sep 08, 2010 31.08 32.00 31.06 31.50 940,693 +0.53(+1.72%)
Sep 07, 2010 31.05 31.56 30.79 30.97 862,787 -0.32(-1.04%)
Sep 03, 2010 31.36 31.46 30.94 31.29 570,018 +0.56(+1.81%)
Sep 02, 2010 30.58 31.06 30.20 30.74 968,144 +0.05(+0.18%)
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.