Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.09 38.34 37.85 38.15 1,966,706 -0.04(-0.10%)
Dec 30, 2010 38.38 38.65 38.07 38.19 1,757,568 -0.31(-0.79%)
Dec 29, 2010 38.43 38.62 38.13 38.49 1,688,632 +0.05(+0.13%)
Dec 28, 2010 38.67 38.89 38.20 38.44 2,442,978 -0.24(-0.61%)
Dec 27, 2010 38.36 38.69 38.33 38.68 2,042,414 +0.23(+0.60%)
Dec 23, 2010 38.65 38.77 38.39 38.45 1,631,258 -0.32(-0.84%)
Dec 22, 2010 38.57 38.77 38.36 38.77 2,928,275 +0.11(+0.28%)
Dec 21, 2010 38.17 38.77 38.09 38.66 2,577,891 +0.53(+1.38%)
Dec 20, 2010 37.96 38.27 37.94 38.14 3,542,614 +0.28(+0.74%)
Dec 17, 2010 38.05 38.16 37.74 37.86 6,247,035 -0.34(-0.88%)
Dec 16, 2010 37.75 38.19 37.50 38.19 3,369,927 +0.44(+1.17%)
Dec 15, 2010 38.29 38.53 37.75 37.75 3,581,873 -0.58(-1.50%)
Dec 14, 2010 38.27 38.61 38.06 38.33 2,757,063 +0.06(+0.16%)
Dec 13, 2010 38.16 38.89 38.10 38.27 3,200,909 +0.13(+0.33%)
Dec 10, 2010 38.33 38.46 37.46 38.14 3,259,160 -0.02(-0.04%)
Dec 09, 2010 38.30 38.72 37.91 38.15 4,532,874 +0.07(+0.17%)
Dec 08, 2010 37.18 38.28 37.12 38.09 6,465,281 +0.89(+2.38%)
Dec 07, 2010 37.44 37.60 37.06 37.20 4,454,155 +0.14(+0.37%)
Dec 06, 2010 36.91 37.48 36.60 37.07 5,065,932 +0.21(+0.58%)
Dec 03, 2010 36.97 37.07 36.52 36.85 4,033,995 -0.18(-0.47%)
Dec 02, 2010 35.88 37.32 35.78 37.03 10,022,450 +1.48(+4.15%)
Dec 01, 2010 34.71 35.69 34.62 35.55 9,746,401 +1.42(+4.16%)
Nov 30, 2010 33.49 34.18 33.41 34.13 4,500,734 +0.26(+0.76%)
Nov 29, 2010 34.05 34.12 33.36 33.88 3,702,471 -0.47(-1.36%)
Nov 26, 2010 33.98 34.60 33.78 34.34 1,612,047 +0.05(+0.15%)
Nov 24, 2010 33.77 34.29 34.29 34.29 3,933,578 +0.97(+2.90%)
Nov 23, 2010 33.79 33.99 33.15 33.32 5,472,917 -0.78(-2.28%)
Nov 22, 2010 34.89 34.98 33.81 34.10 4,755,845 -0.91(-2.59%)
Nov 19, 2010 34.88 35.09 34.65 35.01 3,808,264 +0.09(+0.24%)
Nov 18, 2010 34.82 35.38 34.67 34.92 4,557,914 +0.42(+1.22%)
Nov 17, 2010 33.91 34.58 33.43 34.50 5,064,109 +0.54(+1.59%)
Nov 16, 2010 34.19 34.58 33.83 33.96 4,105,405 -0.34(-1.00%)
Nov 15, 2010 34.34 34.72 34.30 34.31 3,460,265 +0.04(+0.11%)
Nov 12, 2010 34.54 34.67 34.05 34.27 3,347,231 -0.47(-1.35%)
Nov 11, 2010 34.79 35.19 34.45 34.74 3,499,485 -0.18(-0.52%)
Nov 10, 2010 34.78 34.96 34.21 34.92 3,018,179 +0.18(+0.51%)
Nov 09, 2010 35.13 35.19 34.52 34.74 3,949,015 -0.31(-0.89%)
Nov 08, 2010 34.80 35.12 34.68 35.05 3,597,691 +0.09(+0.27%)
Nov 05, 2010 35.09 35.49 34.68 34.96 4,286,557 -0.25(-0.70%)
Nov 04, 2010 34.60 35.20 34.38 35.20 5,319,228 +0.89(+2.60%)
Nov 03, 2010 34.29 34.53 33.77 34.31 2,399,034 +0.08(+0.22%)
Nov 02, 2010 34.08 34.45 34.08 34.24 3,396,663 +0.23(+0.68%)
Nov 01, 2010 34.47 34.49 33.71 34.01 4,002,059 -0.31(-0.91%)
Oct 29, 2010 34.11 34.62 33.95 34.32 6,364,254 +0.03(+0.09%)
Oct 28, 2010 33.68 34.31 33.32 34.29 7,883,615 +0.82(+2.46%)
Oct 27, 2010 33.05 33.54 32.95 33.47 8,093,809 -0.06(-0.19%)
Oct 25, 2010 33.81 33.86 33.26 33.53 5,178,198 -0.08(-0.25%)
Oct 22, 2010 33.40 33.73 33.24 33.61 3,087,090 +0.17(+0.51%)
Oct 21, 2010 33.59 33.91 33.15 33.44 5,271,855 +0.17(+0.52%)
Oct 20, 2010 33.12 33.77 32.96 33.27 7,496,346 +0.00(+0.00%)
Oct 19, 2010 32.93 33.44 32.65 33.27 7,898,123 -0.01(-0.04%)
Oct 18, 2010 32.10 33.52 32.00 33.28 9,173,093 +1.58(+4.99%)
Oct 15, 2010 31.50 31.93 31.14 31.70 5,411,601 +0.31(+0.97%)
Oct 14, 2010 31.20 31.46 30.92 31.39 4,378,070 +0.14(+0.44%)
Oct 13, 2010 31.41 31.54 30.79 31.25 6,446,061 -0.05(-0.15%)
Oct 12, 2010 30.75 31.38 30.29 31.30 9,402,732 +0.54(+1.77%)
Oct 11, 2010 31.09 31.09 30.65 30.76 3,563,138 -0.33(-1.07%)
Oct 08, 2010 31.23 31.23 30.87 31.09 3,791,773 -0.18(-0.56%)
Oct 07, 2010 31.75 31.98 31.19 31.26 3,326,173 -0.40(-1.26%)
Oct 06, 2010 31.84 32.10 31.44 31.66 3,277,155 -0.05(-0.15%)
Oct 05, 2010 31.09 31.96 30.60 31.71 5,950,365 +0.92(+2.97%)
Oct 04, 2010 30.76 31.20 30.57 30.79 3,511,984 -0.01(-0.04%)
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.