Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.41 31.76 31.36 31.40 1,333,123 -0.15(-0.48%)
Dec 30, 2010 31.42 31.65 31.27 31.55 1,095,886 +0.06(+0.19%)
Dec 29, 2010 31.56 31.64 31.49 31.49 1,298,962 +0.16(+0.51%)
Dec 28, 2010 31.47 31.49 31.10 31.33 1,594,732 +0.08(+0.26%)
Dec 27, 2010 31.04 31.31 31.01 31.25 1,248,917 -0.01(-0.03%)
Dec 23, 2010 31.09 31.26 31.04 31.26 879,446 +0.18(+0.58%)
Dec 22, 2010 31.11 31.13 30.98 31.08 1,231,525 -0.12(-0.38%)
Dec 21, 2010 31.29 31.38 31.08 31.20 1,166,086 +0.03(+0.10%)
Dec 20, 2010 31.39 31.42 31.05 31.17 1,373,603 -0.03(-0.10%)
Dec 17, 2010 31.36 31.42 31.02 31.20 1,356,640 -0.20(-0.64%)
Dec 16, 2010 31.36 31.43 31.17 31.40 1,108,170 +0.27(+0.87%)
Dec 15, 2010 31.28 31.40 31.02 31.13 1,677,468 -0.32(-1.02%)
Dec 14, 2010 31.44 31.52 31.34 31.45 2,879,435 +0.24(+0.77%)
Dec 13, 2010 31.29 31.35 31.17 31.21 1,868,621 +0.36(+1.17%)
Dec 10, 2010 30.80 30.90 30.63 30.85 1,737,226 -0.07(-0.23%)
Dec 09, 2010 30.84 30.92 30.71 30.92 1,799,889 +0.12(+0.39%)
Dec 08, 2010 31.02 31.08 30.64 30.80 2,409,051 +0.05(+0.16%)
Dec 07, 2010 31.41 31.44 30.75 30.75 3,530,259 +0.65(+2.16%)
Dec 06, 2010 29.82 30.11 29.64 30.10 4,206,614 +0.10(+0.33%)
Dec 03, 2010 29.88 30.09 29.84 30.00 1,550,679 +0.36(+1.21%)
Dec 02, 2010 28.94 29.67 28.93 29.64 3,260,489 +0.55(+1.89%)
Dec 01, 2010 28.82 29.16 28.79 29.09 2,762,928 +0.71(+2.50%)
Nov 30, 2010 28.22 28.62 28.20 28.38 7,027,960 -0.56(-1.94%)
Nov 29, 2010 28.95 29.00 28.53 28.94 3,506,831 -0.48(-1.63%)
Nov 26, 2010 29.35 29.51 29.31 29.42 1,247,431 -0.44(-1.47%)
Nov 24, 2010 29.78 29.86 29.86 29.86 2,789,254 +0.14(+0.47%)
Nov 23, 2010 29.82 29.93 29.50 29.72 4,001,283 -1.14(-3.69%)
Nov 22, 2010 30.89 30.98 30.44 30.86 1,399,723 -0.14(-0.45%)
Nov 19, 2010 30.86 31.01 30.65 31.00 1,950,424 +0.20(+0.65%)
Nov 18, 2010 30.64 30.87 30.58 30.80 2,895,599 +0.82(+2.74%)
Nov 17, 2010 29.95 30.23 29.92 29.98 1,879,426 +0.13(+0.44%)
Nov 16, 2010 30.16 30.22 29.64 29.85 2,835,426 -0.32(-1.06%)
Nov 15, 2010 30.54 30.58 30.17 30.17 2,617,317 -0.19(-0.63%)
Nov 12, 2010 30.27 30.50 30.18 30.36 1,708,602 -0.33(-1.08%)
Nov 11, 2010 30.65 30.69 30.45 30.69 1,791,147 -0.12(-0.39%)
Nov 10, 2010 30.64 30.83 30.35 30.81 1,938,765 +0.01(+0.03%)
Nov 09, 2010 31.15 31.23 30.71 30.80 1,746,117 -0.70(-2.22%)
Nov 08, 2010 31.20 31.56 31.19 31.50 1,859,183 -0.32(-1.01%)
Nov 05, 2010 32.00 32.12 31.55 31.82 2,907,810 -0.02(-0.05%)
Nov 04, 2010 31.90 32.11 31.60 31.84 5,644,440 +1.71(+5.69%)
Nov 03, 2010 30.20 30.23 29.78 30.12 2,224,828 +0.00(+0.00%)
Nov 02, 2010 30.15 30.20 30.04 30.12 2,420,440 +0.51(+1.72%)
Nov 01, 2010 29.67 29.84 29.46 29.61 2,044,284 -0.08(-0.27%)
Oct 29, 2010 29.68 29.82 29.60 29.69 1,747,422 +0.02(+0.07%)
Oct 28, 2010 29.76 29.76 29.36 29.67 2,277,919 +0.32(+1.09%)
Oct 27, 2010 29.44 29.52 29.09 29.35 2,559,038 -0.78(-2.59%)
Oct 25, 2010 30.42 30.53 30.11 30.13 1,826,323 +0.16(+0.53%)
Oct 22, 2010 29.98 30.07 29.83 29.97 1,875,600 -0.06(-0.20%)
Oct 21, 2010 30.08 30.32 29.91 30.03 3,597,834 +0.62(+2.11%)
Oct 20, 2010 29.24 29.60 29.22 29.41 2,168,508 +0.49(+1.69%)
Oct 19, 2010 28.96 29.21 28.85 28.92 3,995,330 -0.96(-3.21%)
Oct 18, 2010 29.74 29.91 29.66 29.88 1,409,418 -0.19(-0.63%)
Oct 15, 2010 30.30 30.33 29.92 30.07 1,868,283 -0.10(-0.33%)
Oct 14, 2010 30.21 30.34 30.01 30.17 2,215,400 +0.17(+0.57%)
Oct 13, 2010 29.91 30.08 29.85 30.00 3,208,290 +0.38(+1.28%)
Oct 12, 2010 29.17 29.67 28.98 29.62 3,320,998 -0.07(-0.24%)
Oct 11, 2010 29.62 29.75 29.52 29.69 2,743,725 -0.31(-1.03%)
Oct 08, 2010 30.00 30.03 29.76 30.00 1,854,509 -0.22(-0.73%)
Oct 07, 2010 30.50 30.51 30.11 30.22 1,500,353 -0.08(-0.26%)
Oct 06, 2010 30.21 30.38 30.12 30.30 1,674,878 +0.12(+0.40%)
Oct 05, 2010 29.97 30.31 29.91 30.18 1,986,413 +0.54(+1.82%)
Oct 04, 2010 29.74 29.88 29.49 29.64 2,049,605 -0.27(-0.90%)
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.