Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.23 38.87 38.09 38.87 617,114 +0.62(+1.62%)
Dec 30, 2010 38.77 38.78 37.88 38.25 955,687 -0.58(-1.49%)
Dec 29, 2010 37.95 38.95 37.93 38.82 1,237,415 +1.00(+2.64%)
Dec 28, 2010 38.17 38.24 37.61 37.83 1,024,920 -0.32(-0.84%)
Dec 27, 2010 37.53 38.59 37.43 38.15 1,450,653 +0.48(+1.27%)
Dec 23, 2010 37.42 37.83 37.08 37.67 736,343 +0.21(+0.57%)
Dec 22, 2010 36.96 37.55 36.87 37.45 1,946,338 +0.37(+1.00%)
Dec 21, 2010 36.46 37.17 36.34 37.08 2,025,142 +0.75(+2.07%)
Dec 20, 2010 35.82 36.67 35.82 36.33 1,980,154 +0.38(+1.06%)
Dec 17, 2010 35.74 36.29 35.74 35.95 2,364,409 +0.28(+0.79%)
Dec 16, 2010 35.89 36.43 35.64 35.67 1,705,027 -0.12(-0.32%)
Dec 15, 2010 35.88 35.95 35.53 35.79 1,729,716 -0.09(-0.25%)
Dec 14, 2010 35.99 36.05 35.68 35.88 1,178,419 -0.05(-0.14%)
Dec 13, 2010 35.75 36.09 35.53 35.93 1,684,785 +0.24(+0.67%)
Dec 10, 2010 35.68 35.90 35.11 35.69 1,093,750 -0.02(-0.05%)
Dec 09, 2010 35.19 35.82 34.71 35.71 1,891,724 +0.64(+1.81%)
Dec 08, 2010 34.20 35.19 34.08 35.07 1,609,526 +0.95(+2.78%)
Dec 07, 2010 34.64 34.90 34.07 34.12 1,350,199 -0.25(-0.72%)
Dec 06, 2010 34.60 34.60 33.93 34.37 736,107 -0.20(-0.57%)
Dec 03, 2010 34.24 34.67 33.95 34.57 1,542,894 +0.16(+0.48%)
Dec 02, 2010 32.85 34.57 32.84 34.40 3,300,254 +1.60(+4.88%)
Dec 01, 2010 33.01 33.07 32.60 32.80 1,426,624 +0.24(+0.73%)
Nov 30, 2010 32.64 33.23 32.46 32.56 1,044,822 -0.04(-0.13%)
Nov 29, 2010 32.88 33.16 32.37 32.60 2,009,941 -0.31(-0.95%)
Nov 26, 2010 33.17 33.27 32.91 32.92 288,899 -0.45(-1.36%)
Nov 24, 2010 33.33 33.37 33.37 33.37 778,452 +0.35(+1.07%)
Nov 23, 2010 33.34 33.48 33.01 33.02 746,687 -0.60(-1.79%)
Nov 22, 2010 34.15 34.39 33.52 33.62 950,777 -0.67(-1.95%)
Nov 19, 2010 33.79 34.29 33.28 34.29 747,775 +0.38(+1.12%)
Nov 18, 2010 34.07 34.37 33.82 33.91 853,828 +0.21(+0.64%)
Nov 17, 2010 33.98 34.48 33.68 33.69 1,124,500 -0.28(-0.83%)
Nov 16, 2010 35.12 35.12 33.82 33.97 1,227,079 -1.35(-3.83%)
Nov 15, 2010 34.16 35.40 34.10 35.33 1,480,317 +1.21(+3.56%)
Nov 12, 2010 34.29 34.34 33.20 34.11 1,506,355 -0.30(-0.86%)
Nov 11, 2010 35.18 35.72 34.07 34.41 3,036,311 -1.02(-2.89%)
Nov 10, 2010 35.94 36.04 34.84 35.43 2,163,409 -0.63(-1.74%)
Nov 09, 2010 35.50 36.31 35.50 36.06 2,347,265 +0.68(+1.94%)
Nov 08, 2010 35.79 36.09 34.75 35.38 1,729,719 -0.49(-1.36%)
Nov 05, 2010 35.61 36.26 35.61 35.86 1,398,240 +0.19(+0.53%)
Nov 04, 2010 35.66 35.75 35.36 35.67 2,089,300 +0.31(+0.89%)
Nov 03, 2010 35.78 35.93 35.23 35.36 1,245,676 -0.34(-0.95%)
Nov 02, 2010 35.80 35.88 35.32 35.70 807,504 +0.21(+0.60%)
Nov 01, 2010 35.89 36.30 35.19 35.48 1,201,334 -0.27(-0.76%)
Oct 29, 2010 35.96 36.32 35.56 35.75 1,331,395 -0.31(-0.85%)
Oct 28, 2010 36.16 36.39 35.55 36.06 2,098,720 -0.11(-0.30%)
Oct 27, 2010 34.99 36.27 34.72 36.17 2,203,214 +2.68(+8.01%)
Oct 25, 2010 33.49 33.80 33.43 33.49 1,748,444 +0.16(+0.50%)
Oct 22, 2010 33.39 33.83 33.23 33.32 2,155,094 -0.02(-0.05%)
Oct 21, 2010 33.49 33.93 33.15 33.34 1,037,150 -0.07(-0.22%)
Oct 20, 2010 33.35 33.68 33.21 33.41 2,228,455 +0.10(+0.30%)
Oct 19, 2010 33.72 33.98 33.07 33.31 1,901,548 -0.80(-2.35%)
Oct 18, 2010 34.12 34.36 33.80 34.11 1,351,327 +0.03(+0.10%)
Oct 15, 2010 34.45 34.47 34.03 34.08 1,319,502 -0.28(-0.82%)
Oct 14, 2010 34.27 34.59 34.10 34.36 1,537,440 -0.01(-0.02%)
Oct 13, 2010 34.28 34.62 34.14 34.37 1,777,716 +0.21(+0.63%)
Oct 12, 2010 33.83 34.31 33.67 34.15 1,890,390 +0.32(+0.95%)
Oct 11, 2010 34.36 34.54 33.58 33.83 2,453,268 +0.17(+0.51%)
Oct 08, 2010 33.66 33.78 33.50 33.66 1,537,285 +0.07(+0.20%)
Oct 07, 2010 33.77 33.82 33.55 33.59 1,707,094 -0.07(-0.20%)
Oct 06, 2010 33.60 33.82 33.51 33.66 2,117,004 +0.07(+0.20%)
Oct 05, 2010 33.42 33.75 33.30 33.59 1,602,332 +0.40(+1.22%)
Oct 04, 2010 33.49 33.64 32.78 33.19 1,356,534 -0.29(-0.86%)
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.