Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.78 27.93 27.53 27.79 25,559,800 +0.09(+0.32%)
Nov 29, 2010 27.85 27.87 27.49 27.70 24,472,122 -0.23(-0.82%)
Nov 26, 2010 28.00 28.09 27.90 27.93 7,982,650 -0.21(-0.75%)
Nov 24, 2010 28.13 28.14 28.14 28.14 17,574,460 +0.11(+0.39%)
Nov 23, 2010 28.10 28.15 27.91 28.03 18,895,532 -0.26(-0.92%)
Nov 22, 2010 28.32 28.33 28.05 28.29 19,796,172 -0.03(-0.11%)
Nov 19, 2010 28.38 28.48 28.11 28.32 19,393,616 -0.12(-0.42%)
Nov 18, 2010 28.19 28.46 27.96 28.44 19,588,864 +0.48(+1.72%)
Nov 17, 2010 28.18 28.24 27.93 27.96 24,262,576 -0.28(-0.99%)
Nov 16, 2010 28.46 28.50 28.03 28.24 25,556,552 -0.29(-1.02%)
Nov 15, 2010 28.56 28.89 28.46 28.53 23,155,528 +0.07(+0.25%)
Nov 12, 2010 28.73 28.76 28.19 28.46 26,413,372 -0.37(-1.28%)
Nov 11, 2010 28.95 29.11 28.75 28.83 21,396,192 -0.23(-0.79%)
Nov 10, 2010 29.07 29.08 28.71 29.06 21,496,094 -0.12(-0.41%)
Nov 09, 2010 29.19 29.27 29.06 29.18 19,630,660 +0.08(+0.27%)
Nov 08, 2010 29.09 29.23 29.01 29.10 15,187,177 -0.17(-0.58%)
Nov 05, 2010 29.46 29.47 29.13 29.27 18,103,856 -0.17(-0.58%)
Nov 04, 2010 29.23 29.49 29.10 29.44 22,888,952 +0.38(+1.31%)
Nov 03, 2010 29.01 29.11 28.76 29.06 19,223,616 +0.12(+0.41%)
Nov 02, 2010 28.95 29.11 28.92 28.94 18,648,404 +0.22(+0.77%)
Nov 01, 2010 28.83 28.89 28.63 28.72 25,972,428 +0.20(+0.70%)
Oct 29, 2010 28.42 28.63 28.37 28.52 21,182,642 +0.02(+0.07%)
Oct 28, 2010 28.54 28.64 28.41 28.50 21,770,500 +0.15(+0.53%)
Oct 27, 2010 28.26 28.41 28.08 28.35 24,842,640 -0.01(-0.04%)
Oct 25, 2010 28.49 28.52 28.26 28.36 17,868,984 +0.17(+0.60%)
Oct 22, 2010 28.33 28.41 28.14 28.19 18,072,048 -0.12(-0.42%)
Oct 21, 2010 28.22 28.60 28.09 28.31 31,154,608 -0.30(-1.05%)
Oct 20, 2010 28.31 28.67 28.30 28.61 22,539,428 +0.40(+1.42%)
Oct 19, 2010 28.46 28.47 28.00 28.21 31,783,134 -0.41(-1.43%)
Oct 18, 2010 28.39 28.70 28.39 28.62 15,823,455 +0.29(+1.02%)
Oct 15, 2010 28.68 28.71 28.20 28.33 35,260,916 -0.17(-0.60%)
Oct 14, 2010 28.49 28.63 28.35 28.50 17,781,120 +0.03(+0.11%)
Oct 13, 2010 28.55 28.68 28.41 28.47 20,716,718 +0.08(+0.28%)
Oct 12, 2010 28.27 28.50 28.12 28.39 24,343,208 +0.07(+0.25%)
Oct 11, 2010 28.19 28.45 28.19 28.32 14,396,728 +0.10(+0.35%)
Oct 08, 2010 28.22 28.38 27.86 28.22 24,982,160 -0.03(-0.11%)
Oct 07, 2010 28.65 28.73 28.02 28.25 7,255 -0.37(-1.29%)
Oct 06, 2010 29.05 29.05 28.24 28.62 49,032,080 -0.75(-2.55%)
Oct 05, 2010 29.02 29.43 28.98 29.37 54,567 +0.51(+1.77%)
Oct 04, 2010 28.84 29.08 28.70 28.86 26,518,376 +0.05(+0.17%)
Oct 01, 2010 28.81 28.96 28.66 28.81 22,208,902 +0.21(+0.72%)
Sep 30, 2010 28.60 29.05 28.57 28.60 28,297,168 -0.11(-0.37%)
Sep 29, 2010 28.91 28.98 28.61 28.71 29,310 -0.21(-0.73%)
Sep 28, 2010 28.97 29.03 28.67 28.92 7,746 +0.05(+0.17%)
Sep 27, 2010 28.60 29.15 28.52 28.87 31,026,032 +0.29(+1.01%)
Sep 24, 2010 28.70 28.80 28.50 28.58 26,628,946 +0.07(+0.25%)
Sep 23, 2010 28.51 28.75 28.45 28.51 5,693 -0.08(-0.28%)
Sep 22, 2010 28.70 28.92 28.56 28.59 30,542,120 -0.02(-0.07%)
Sep 21, 2010 28.58 28.88 28.31 28.61 140 +0.07(+0.25%)
Sep 20, 2010 28.41 28.63 28.22 28.54 28,533,220 +0.37(+1.31%)
Sep 17, 2010 28.17 28.32 28.00 28.17 31,121,184 +0.16(+0.57%)
Sep 15, 2010 27.91 28.15 27.78 28.01 19,246,172 +0.08(+0.29%)
Sep 14, 2010 27.94 28.12 27.88 27.93 200 +0.00(+0.00%)
Sep 13, 2010 27.99 28.08 27.80 27.93 19,453,254 +0.10(+0.36%)
Sep 10, 2010 27.88 27.92 27.63 27.83 19,747,036 +0.02(+0.07%)
Sep 09, 2010 27.54 27.96 27.52 27.81 1,200 +0.42(+1.53%)
Sep 08, 2010 27.31 27.47 27.24 27.39 10,014 +0.12(+0.44%)
Sep 07, 2010 27.40 27.45 27.14 27.27 33,569 -0.17(-0.62%)
Sep 03, 2010 27.31 27.49 27.06 27.44 23,177,852 +0.04(+0.15%)
Sep 02, 2010 27.36 27.48 27.20 27.40 5,216 +0.05(+0.18%)
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.