Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 33.07 33.29 32.91 32.93 194,727 -0.24(-0.71%)
Dec 30, 2010 32.99 33.33 32.96 33.17 205,120 +0.19(+0.56%)
Dec 29, 2010 33.14 33.27 32.93 32.98 285,427 -0.13(-0.41%)
Dec 28, 2010 33.31 33.35 33.02 33.12 441,578 -0.13(-0.38%)
Dec 27, 2010 33.22 33.31 33.06 33.24 198,035 -0.11(-0.33%)
Dec 23, 2010 33.65 33.77 33.29 33.35 253,926 -0.31(-0.93%)
Dec 22, 2010 33.79 33.86 33.44 33.66 362,612 -0.04(-0.12%)
Dec 21, 2010 33.76 33.85 33.56 33.71 241,329 +0.08(+0.25%)
Dec 20, 2010 33.71 33.76 33.25 33.62 251,045 -0.02(-0.05%)
Dec 17, 2010 33.50 33.92 33.19 33.64 611,956 +0.28(+0.83%)
Dec 16, 2010 33.25 33.38 32.99 33.36 418,932 +0.17(+0.51%)
Dec 15, 2010 33.40 33.80 33.18 33.19 420,651 -0.28(-0.83%)
Dec 14, 2010 33.42 33.67 33.31 33.47 259,782 +0.05(+0.15%)
Dec 13, 2010 33.41 33.59 33.37 33.42 302,870 +0.15(+0.46%)
Dec 10, 2010 32.71 33.35 32.63 33.27 262,131 +0.67(+2.07%)
Dec 09, 2010 32.97 32.97 32.52 32.59 396,783 -0.13(-0.39%)
Dec 08, 2010 32.95 32.95 32.68 32.72 381,955 -0.10(-0.31%)
Dec 07, 2010 33.12 33.21 32.75 32.82 368,698 +0.10(+0.31%)
Dec 06, 2010 33.06 33.06 32.66 32.72 470,467 -0.35(-1.04%)
Dec 03, 2010 32.64 33.15 32.43 33.07 472,814 +0.08(+0.26%)
Dec 02, 2010 32.38 33.02 32.21 32.98 259,561 +0.61(+1.87%)
Dec 01, 2010 31.95 32.49 31.92 32.38 277,183 +0.83(+2.64%)
Nov 30, 2010 30.94 31.60 30.89 31.54 549,145 +0.29(+0.92%)
Nov 29, 2010 31.49 31.49 30.89 31.26 371,094 -0.46(-1.46%)
Nov 26, 2010 31.59 31.76 31.54 31.72 149,983 -0.22(-0.69%)
Nov 24, 2010 31.36 31.94 31.94 31.94 274,455 +0.86(+2.76%)
Nov 23, 2010 31.20 31.23 30.88 31.08 373,133 -0.53(-1.68%)
Nov 22, 2010 31.37 31.71 31.15 31.61 449,617 +0.08(+0.27%)
Nov 19, 2010 31.41 31.65 31.20 31.52 302,092 +0.11(+0.35%)
Nov 18, 2010 31.35 31.74 31.29 31.42 217,253 +0.45(+1.47%)
Nov 17, 2010 31.03 31.23 30.83 30.96 182,485 -0.07(-0.22%)
Nov 16, 2010 31.25 31.33 30.86 31.03 394,830 -0.53(-1.68%)
Nov 15, 2010 31.46 31.90 31.34 31.56 247,036 +0.28(+0.89%)
Nov 12, 2010 31.43 31.55 31.21 31.28 514,785 -0.35(-1.12%)
Nov 11, 2010 31.47 31.71 31.36 31.63 291,229 -0.24(-0.74%)
Nov 10, 2010 31.59 31.90 31.33 31.87 174,210 +0.27(+0.85%)
Nov 09, 2010 31.75 31.97 31.46 31.60 289,401 -0.13(-0.40%)
Nov 08, 2010 31.76 31.83 31.52 31.73 179,866 -0.16(-0.50%)
Nov 05, 2010 31.77 31.90 31.56 31.89 277,562 +0.10(+0.32%)
Nov 04, 2010 31.63 31.84 31.47 31.79 300,848 +0.61(+1.94%)
Nov 03, 2010 31.10 31.25 30.78 31.18 449,200 +0.14(+0.46%)
Nov 02, 2010 30.56 31.23 30.56 31.04 346,361 +0.65(+2.13%)
Nov 01, 2010 30.33 30.88 30.13 30.39 243,901 +0.02(+0.06%)
Oct 29, 2010 30.36 30.56 30.30 30.37 317,432 -0.01(-0.03%)
Oct 28, 2010 30.60 30.88 30.15 30.38 189,458 -0.03(-0.11%)
Oct 27, 2010 30.28 30.43 30.03 30.41 248,153 -0.49(-1.58%)
Oct 25, 2010 30.89 31.28 30.81 30.90 496,551 +0.24(+0.77%)
Oct 22, 2010 30.73 30.80 30.56 30.67 240,397 -0.03(-0.11%)
Oct 21, 2010 30.69 31.15 30.44 30.70 504,478 +0.19(+0.61%)
Oct 20, 2010 30.04 30.64 30.01 30.51 705,445 +0.61(+2.03%)
Oct 19, 2010 30.83 30.83 29.53 29.91 1,561,602 -1.30(-4.18%)
Oct 18, 2010 30.86 31.31 30.64 31.21 920,423 +0.45(+1.45%)
Oct 15, 2010 31.28 31.38 30.59 30.77 526,845 -0.24(-0.76%)
Oct 14, 2010 30.91 31.22 30.79 31.00 379,588 +0.11(+0.35%)
Oct 13, 2010 30.67 31.10 30.55 30.89 531,362 +0.50(+1.63%)
Oct 12, 2010 30.57 30.60 30.03 30.40 408,995 -0.19(-0.63%)
Oct 11, 2010 30.58 30.83 30.36 30.59 218,207 +0.06(+0.19%)
Oct 08, 2010 30.53 30.62 30.07 30.53 360,054 +0.29(+0.97%)
Oct 07, 2010 30.39 30.39 30.01 30.24 359,682 -0.11(-0.36%)
Oct 06, 2010 30.55 30.67 30.14 30.35 277,415 -0.18(-0.60%)
Oct 05, 2010 29.87 30.59 29.79 30.53 343,559 +1.05(+3.55%)
Oct 04, 2010 29.93 30.09 29.41 29.48 500,380 -0.60(-2.01%)
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.