Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.84 37.09 36.61 36.90 2,033,321 -0.04(-0.10%)
Dec 30, 2010 37.12 37.38 36.82 36.94 1,817,100 -0.30(-0.79%)
Dec 29, 2010 37.17 37.35 36.88 37.23 1,745,828 +0.05(+0.13%)
Dec 28, 2010 37.41 37.62 36.95 37.18 2,525,726 -0.23(-0.61%)
Dec 27, 2010 37.10 37.42 37.07 37.41 2,111,594 +0.22(+0.60%)
Dec 23, 2010 37.39 37.50 37.13 37.19 1,686,511 -0.31(-0.84%)
Dec 22, 2010 37.30 37.50 37.11 37.50 3,027,460 +0.11(+0.28%)
Dec 21, 2010 36.92 37.50 36.84 37.40 2,665,208 +0.51(+1.38%)
Dec 20, 2010 36.72 37.02 36.70 36.89 3,662,608 +0.27(+0.74%)
Dec 17, 2010 36.80 36.91 36.50 36.62 6,458,632 -0.33(-0.88%)
Dec 16, 2010 36.52 36.94 36.27 36.94 3,484,072 +0.43(+1.17%)
Dec 15, 2010 37.04 37.27 36.52 36.52 3,703,196 -0.56(-1.50%)
Dec 14, 2010 37.02 37.34 36.81 37.07 2,850,449 +0.06(+0.16%)
Dec 13, 2010 36.91 37.62 36.86 37.01 3,309,328 +0.12(+0.33%)
Dec 10, 2010 37.07 37.20 36.23 36.89 3,369,552 -0.01(-0.04%)
Dec 09, 2010 37.04 37.45 36.66 36.90 4,686,410 +0.06(+0.17%)
Dec 08, 2010 35.96 37.03 35.90 36.84 6,684,270 +0.96(+2.68%)
Dec 07, 2010 36.11 36.27 35.74 35.88 4,618,565 +0.13(+0.37%)
Dec 06, 2010 35.59 36.15 35.30 35.75 5,252,924 +0.21(+0.58%)
Dec 03, 2010 35.65 35.75 35.22 35.54 4,182,897 -0.17(-0.47%)
Dec 02, 2010 34.60 35.99 34.51 35.71 10,392,396 +1.42(+4.15%)
Dec 01, 2010 33.47 34.42 33.39 34.28 10,106,157 +1.37(+4.16%)
Nov 30, 2010 32.30 32.97 32.22 32.92 4,666,864 +0.25(+0.76%)
Nov 29, 2010 32.84 32.91 32.18 32.67 3,839,136 -0.45(-1.36%)
Nov 26, 2010 32.77 33.37 32.58 33.12 1,671,550 +0.05(+0.15%)
Nov 24, 2010 32.57 33.07 33.07 33.07 4,078,774 +0.93(+2.90%)
Nov 23, 2010 32.58 32.78 31.97 32.14 5,674,931 -0.75(-2.28%)
Nov 22, 2010 33.65 33.74 32.61 32.89 4,931,391 -0.88(-2.59%)
Nov 19, 2010 33.63 33.84 33.42 33.76 3,948,834 +0.08(+0.24%)
Nov 18, 2010 33.58 34.12 33.44 33.68 4,726,154 +0.41(+1.22%)
Nov 17, 2010 32.70 33.35 32.24 33.27 5,251,034 +0.52(+1.59%)
Nov 16, 2010 32.97 33.35 32.63 32.76 4,256,942 -0.33(-1.00%)
Nov 15, 2010 33.12 33.48 33.08 33.09 3,587,989 +0.04(+0.11%)
Nov 12, 2010 33.31 33.43 32.84 33.05 3,470,783 -0.45(-1.35%)
Nov 11, 2010 33.55 33.94 33.22 33.50 3,628,657 -0.17(-0.52%)
Nov 10, 2010 33.54 33.71 32.99 33.67 3,129,585 +0.17(+0.51%)
Nov 09, 2010 33.88 33.94 33.29 33.50 4,094,780 -0.30(-0.89%)
Nov 08, 2010 33.56 33.87 33.45 33.80 3,730,488 +0.09(+0.27%)
Nov 05, 2010 33.85 34.22 33.45 33.71 4,444,781 -0.24(-0.70%)
Nov 04, 2010 33.37 33.95 33.16 33.95 5,515,569 +0.86(+2.60%)
Nov 03, 2010 33.07 33.30 32.57 33.09 2,487,587 +0.07(+0.22%)
Nov 02, 2010 32.87 33.22 32.87 33.02 3,522,039 +0.22(+0.68%)
Nov 01, 2010 33.24 33.26 32.51 32.80 4,149,782 -0.30(-0.91%)
Oct 29, 2010 32.90 33.38 32.74 33.10 6,599,170 +0.03(+0.09%)
Oct 28, 2010 32.48 33.09 32.13 33.07 8,174,613 +0.79(+2.46%)
Oct 27, 2010 31.87 32.34 31.78 32.27 8,392,565 -0.06(-0.19%)
Oct 25, 2010 32.61 32.66 32.08 32.34 5,369,334 -0.08(-0.25%)
Oct 22, 2010 32.21 32.53 32.06 32.42 3,201,040 +0.16(+0.51%)
Oct 21, 2010 32.40 32.70 31.97 32.25 5,466,448 +0.17(+0.52%)
Oct 20, 2010 31.94 32.57 31.78 32.08 7,773,049 +0.00(+0.00%)
Oct 19, 2010 31.76 32.25 31.49 32.08 8,189,656 -0.01(-0.04%)
Oct 18, 2010 30.96 32.32 30.86 32.09 9,511,687 +1.53(+4.99%)
Oct 15, 2010 30.38 30.80 30.03 30.57 5,611,353 +0.29(+0.97%)
Oct 14, 2010 30.08 30.34 29.82 30.27 4,539,672 +0.13(+0.44%)
Oct 13, 2010 30.29 30.42 29.69 30.14 6,683,996 -0.05(-0.15%)
Oct 12, 2010 29.65 30.27 29.21 30.19 9,749,802 +0.53(+1.77%)
Oct 11, 2010 29.98 29.98 29.56 29.66 3,694,660 -0.32(-1.07%)
Oct 08, 2010 30.12 30.12 29.77 29.98 3,931,733 -0.17(-0.56%)
Oct 07, 2010 30.62 30.84 30.08 30.15 3,448,948 -0.39(-1.26%)
Oct 06, 2010 30.70 30.96 30.32 30.54 3,398,120 -0.04(-0.15%)
Oct 05, 2010 29.98 30.82 29.51 30.58 6,170,004 +0.88(+2.97%)
Oct 04, 2010 29.66 30.09 29.48 29.70 3,641,618 -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.