Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.64 31.77 31.20 31.27 2,265,083 -1.07(-3.32%)
Nov 29, 2010 31.96 32.39 31.82 32.34 1,264,004 -0.03(-0.08%)
Nov 26, 2010 32.16 32.47 32.07 32.36 757,691 -1.00(-2.99%)
Nov 24, 2010 33.54 33.36 33.36 33.36 1,396,146 +0.19(+0.56%)
Nov 23, 2010 33.50 33.64 33.04 33.18 1,423,468 -1.02(-2.99%)
Nov 22, 2010 34.17 34.28 33.88 34.20 932,345 -0.77(-2.20%)
Nov 19, 2010 34.42 34.97 34.20 34.97 1,047,175 +0.00(+0.00%)
Nov 18, 2010 35.29 35.37 34.89 34.97 1,381,575 +0.32(+0.93%)
Nov 17, 2010 34.65 34.99 34.53 34.64 1,004,546 -0.11(-0.32%)
Nov 16, 2010 35.23 35.36 34.50 34.75 1,386,667 -0.86(-2.42%)
Nov 15, 2010 36.20 36.25 35.62 35.62 845,439 -0.19(-0.52%)
Nov 12, 2010 36.21 36.54 35.64 35.80 1,335,307 -0.26(-0.73%)
Nov 11, 2010 35.83 36.14 35.67 36.06 949,872 -0.46(-1.27%)
Nov 10, 2010 36.63 36.68 35.97 36.53 1,589,504 -0.30(-0.80%)
Nov 09, 2010 37.48 37.61 36.63 36.82 1,142,838 -0.44(-1.18%)
Nov 08, 2010 37.20 37.30 37.03 37.26 1,000,853 +0.28(+0.75%)
Nov 05, 2010 36.75 37.25 36.73 36.98 1,406,933 +0.03(+0.07%)
Nov 04, 2010 36.89 37.01 36.48 36.96 1,484,591 +1.32(+3.70%)
Nov 03, 2010 35.49 35.67 34.98 35.64 1,096,511 +0.05(+0.14%)
Nov 02, 2010 35.61 35.78 35.51 35.59 890,630 +1.03(+2.98%)
Nov 01, 2010 34.79 34.95 34.26 34.56 1,097,071 -0.48(-1.37%)
Oct 29, 2010 35.08 35.29 34.70 35.04 1,285,246 -0.55(-1.54%)
Oct 28, 2010 35.84 35.86 35.35 35.59 1,706,490 +0.37(+1.05%)
Oct 27, 2010 35.28 35.45 34.87 35.22 1,518,898 +0.10(+0.29%)
Oct 25, 2010 35.61 35.74 35.12 35.12 2,059,755 -0.35(-0.98%)
Oct 22, 2010 35.91 35.96 35.18 35.46 2,371,785 -0.53(-1.48%)
Oct 21, 2010 36.76 37.02 35.67 36.00 2,977,975 -2.02(-5.31%)
Oct 20, 2010 37.78 38.37 37.56 38.01 1,310,469 +0.48(+1.28%)
Oct 19, 2010 37.76 37.98 37.25 37.53 1,705,374 -0.53(-1.40%)
Oct 18, 2010 37.58 38.12 37.50 38.06 1,099,123 +1.05(+2.83%)
Oct 15, 2010 37.70 37.74 36.81 37.02 1,750,839 -0.64(-1.70%)
Oct 14, 2010 37.90 37.95 37.35 37.66 1,788,374 -0.34(-0.89%)
Oct 13, 2010 38.53 38.56 37.98 38.00 1,375,657 +0.40(+1.06%)
Oct 12, 2010 37.38 37.72 37.06 37.60 698,262 +0.12(+0.32%)
Oct 11, 2010 37.41 37.58 37.32 37.48 1,001,894 +0.31(+0.84%)
Oct 08, 2010 37.17 37.45 36.98 37.17 1,552,474 -0.59(-1.57%)
Oct 07, 2010 37.97 38.24 37.52 37.76 1,592,657 +0.20(+0.54%)
Oct 06, 2010 37.61 37.79 37.46 37.56 1,007,658 +0.24(+0.66%)
Oct 05, 2010 36.84 37.55 36.76 37.31 1,185,773 +1.07(+2.96%)
Oct 04, 2010 36.54 36.69 35.95 36.24 1,255,558 -0.27(-0.74%)
Oct 01, 2010 36.51 36.56 35.94 36.51 2,099,026 +0.57(+1.60%)
Sep 30, 2010 36.87 37.05 35.94 35.94 2,333,060 -1.08(-2.92%)
Sep 29, 2010 37.19 37.35 36.92 37.02 1,543,100 -0.09(-0.25%)
Sep 28, 2010 37.02 37.22 36.49 37.11 1,208,558 +0.10(+0.27%)
Sep 27, 2010 37.39 37.52 36.99 37.01 666,812 -0.52(-1.37%)
Sep 24, 2010 37.24 37.70 36.92 37.52 1,463,123 +0.79(+2.14%)
Sep 23, 2010 37.29 37.35 36.65 36.74 1,651,195 -1.49(-3.91%)
Sep 22, 2010 38.45 38.80 38.06 38.23 1,012,944 -0.52(-1.33%)
Sep 21, 2010 39.09 39.11 38.35 38.75 1,232,036 -0.68(-1.71%)
Sep 20, 2010 38.77 39.48 38.65 39.42 762,595 +0.74(+1.92%)
Sep 17, 2010 38.68 39.00 38.44 38.68 725,302 -0.49(-1.25%)
Sep 15, 2010 39.00 39.36 38.83 39.17 661,576 -0.38(-0.96%)
Sep 14, 2010 39.47 39.87 39.27 39.55 903,057 +0.21(+0.54%)
Sep 13, 2010 39.20 39.49 39.13 39.34 764,987 +1.22(+3.19%)
Sep 10, 2010 37.82 38.19 37.74 38.12 1,093,738 +0.09(+0.24%)
Sep 09, 2010 38.72 38.79 37.68 38.03 1,184 +0.49(+1.30%)
Sep 08, 2010 37.51 37.97 37.47 37.54 904,139 -0.34(-0.89%)
Sep 07, 2010 38.11 38.17 37.76 37.88 1,372,592 -1.47(-3.73%)
Sep 03, 2010 38.89 39.35 38.84 39.35 1,139,273 +1.08(+2.82%)
Sep 02, 2010 37.93 38.28 37.84 38.27 711,164 +0.20(+0.53%)
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.