Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.21 32.00 31.18 31.68 4,780,318 -0.09(-0.28%)
Nov 29, 2010 31.18 31.82 30.96 31.77 5,094,159 +0.08(+0.25%)
Nov 26, 2010 31.68 31.94 31.53 31.69 1,792,358 -0.28(-0.88%)
Nov 24, 2010 31.87 31.97 31.97 31.97 6,514,745 +0.09(+0.28%)
Nov 23, 2010 32.03 32.22 31.64 31.88 5,041,222 -1.44(-4.32%)
Nov 22, 2010 33.28 33.48 32.82 33.32 4,971,428 -0.91(-2.66%)
Nov 19, 2010 33.86 34.23 33.55 34.23 3,041,909 +0.09(+0.26%)
Nov 18, 2010 34.05 34.32 34.02 34.14 3,355,006 +0.91(+2.74%)
Nov 17, 2010 33.11 33.62 32.96 33.23 3,511,607 +0.20(+0.61%)
Nov 16, 2010 33.50 33.59 32.72 33.03 6,032,127 -1.25(-3.65%)
Nov 15, 2010 34.96 35.06 34.28 34.28 4,132,152 -0.41(-1.18%)
Nov 12, 2010 34.87 35.25 34.33 34.69 4,801,540 -0.95(-2.67%)
Nov 11, 2010 35.42 35.81 35.24 35.64 3,993,768 -0.06(-0.17%)
Nov 10, 2010 35.69 35.80 34.97 35.70 6,041,339 +0.04(+0.11%)
Nov 09, 2010 36.78 36.84 35.47 35.66 5,174,761 -0.25(-0.70%)
Nov 08, 2010 35.94 36.18 35.61 35.91 3,405,470 -0.21(-0.58%)
Nov 05, 2010 35.86 36.33 35.73 36.12 6,934,373 +0.61(+1.72%)
Nov 04, 2010 35.44 35.63 35.21 35.51 5,871,912 +0.96(+2.78%)
Nov 03, 2010 34.37 34.55 33.79 34.55 6,239,353 +0.77(+2.28%)
Nov 02, 2010 33.82 34.09 33.64 33.78 6,629,817 +1.25(+3.84%)
Nov 01, 2010 32.47 32.96 32.33 32.53 4,934,150 +0.15(+0.46%)
Oct 29, 2010 32.17 32.55 32.04 32.38 4,510,787 -0.06(-0.18%)
Oct 28, 2010 32.48 32.61 32.12 32.44 3,026,933 -0.08(-0.25%)
Oct 27, 2010 32.79 32.85 32.15 32.52 7,480,021 -2.29(-6.58%)
Oct 25, 2010 35.07 35.20 34.66 34.81 4,082,054 +0.27(+0.78%)
Oct 22, 2010 35.02 35.10 34.33 34.54 3,328,737 -0.18(-0.52%)
Oct 21, 2010 35.09 35.46 34.17 34.72 5,299,902 -0.11(-0.32%)
Oct 20, 2010 34.32 35.06 34.27 34.83 5,544,939 +1.29(+3.85%)
Oct 19, 2010 33.93 34.11 33.28 33.54 4,248,016 -1.52(-4.34%)
Oct 18, 2010 34.70 35.21 34.58 35.06 2,267,202 +0.31(+0.89%)
Oct 15, 2010 35.24 35.29 34.38 34.75 3,996,156 -0.55(-1.56%)
Oct 14, 2010 35.60 35.62 34.98 35.30 5,417,571 +0.20(+0.57%)
Oct 13, 2010 35.04 35.47 34.83 35.10 5,127,692 +0.78(+2.27%)
Oct 12, 2010 34.10 34.43 33.61 34.32 2,664,242 -0.08(-0.23%)
Oct 11, 2010 34.66 34.84 34.28 34.40 2,128,010 -0.43(-1.23%)
Oct 08, 2010 34.83 34.95 34.41 34.83 4,265,419 +0.91(+2.68%)
Oct 07, 2010 34.43 34.45 33.59 33.92 5,295,730 +0.58(+1.74%)
Oct 06, 2010 33.38 33.74 33.08 33.34 5,701,838 +0.10(+0.30%)
Oct 05, 2010 32.91 33.31 32.59 33.24 500 +1.12(+3.49%)
Oct 04, 2010 32.45 32.75 31.92 32.12 5,389,353 -1.37(-4.09%)
Oct 01, 2010 33.49 33.76 33.16 33.49 4,418,916 +0.51(+1.55%)
Sep 30, 2010 33.60 33.74 32.67 32.98 5,543,513 +0.03(+0.09%)
Sep 29, 2010 33.05 33.32 32.75 32.95 480 -0.75(-2.23%)
Sep 28, 2010 32.92 33.74 32.70 33.70 921 +0.78(+2.37%)
Sep 27, 2010 33.43 33.44 32.89 32.92 2,726,061 -0.36(-1.08%)
Sep 24, 2010 33.30 33.51 33.08 33.28 4,483,104 +1.21(+3.77%)
Sep 23, 2010 32.31 32.61 31.96 32.07 6,187,963 -1.04(-3.14%)
Sep 22, 2010 33.82 34.05 33.05 33.11 7,337,038 -0.22(-0.66%)
Sep 21, 2010 33.66 33.67 32.87 33.33 5,181,625 +0.29(+0.88%)
Sep 20, 2010 32.58 33.06 32.32 33.04 3,939,524 +0.21(+0.64%)
Sep 17, 2010 32.83 33.16 32.60 32.83 4,803,342 +0.14(+0.43%)
Sep 15, 2010 32.34 32.77 32.17 32.69 4,667,073 +0.05(+0.15%)
Sep 14, 2010 32.16 32.87 31.95 32.64 5,060,457 -0.27(-0.82%)
Sep 13, 2010 32.88 33.02 32.72 32.91 4,243,666 +0.79(+2.46%)
Sep 10, 2010 32.14 32.35 31.87 32.12 3,412,924 +0.22(+0.69%)
Sep 09, 2010 32.56 32.58 31.54 31.90 4,906,515 -0.07(-0.22%)
Sep 08, 2010 31.80 32.38 31.78 31.97 564 +0.45(+1.43%)
Sep 07, 2010 31.23 31.77 31.03 31.52 5,700,006 -0.04(-0.13%)
Sep 03, 2010 31.86 32.00 31.33 31.56 3,680,204 +0.39(+1.25%)
Sep 02, 2010 31.00 31.20 30.71 31.17 1,132 +0.73(+2.40%)
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.