Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.04 35.58 34.69 35.29 2,795,728 -0.23(-0.65%)
Nov 29, 2010 35.18 35.70 34.48 35.52 2,647,007 +0.32(+0.91%)
Nov 26, 2010 35.00 35.48 34.92 35.20 949,079 -0.23(-0.65%)
Nov 24, 2010 34.63 35.43 35.43 35.43 2,269,571 +1.01(+2.93%)
Nov 23, 2010 34.29 34.47 33.68 34.42 2,626,305 -0.39(-1.12%)
Nov 22, 2010 33.62 34.92 33.20 34.81 3,628,921 +1.04(+3.08%)
Nov 19, 2010 34.59 35.44 33.65 33.77 8,230,057 -2.49(-6.87%)
Nov 18, 2010 35.78 36.64 35.58 36.26 4,376,578 +0.98(+2.78%)
Nov 17, 2010 34.70 35.32 34.34 35.28 3,048,896 +0.76(+2.20%)
Nov 16, 2010 35.41 35.80 34.37 34.52 3,541,981 -0.60(-1.71%)
Nov 15, 2010 35.36 35.89 35.09 35.12 2,969,401 -0.13(-0.37%)
Nov 12, 2010 35.90 36.06 34.82 35.25 3,226,017 -1.03(-2.84%)
Nov 11, 2010 35.68 36.44 35.29 36.28 3,340,736 +0.42(+1.17%)
Nov 10, 2010 35.34 35.90 35.06 35.86 1,508,339 +0.56(+1.59%)
Nov 09, 2010 35.48 35.78 35.03 35.30 1,710,257 -0.11(-0.31%)
Nov 08, 2010 35.43 35.93 35.05 35.41 3,110,180 -0.27(-0.76%)
Nov 05, 2010 36.00 36.12 35.50 35.68 2,918,811 -0.16(-0.45%)
Nov 04, 2010 35.72 36.24 35.71 35.84 2,835,939 +0.53(+1.50%)
Nov 03, 2010 35.43 35.66 34.75 35.31 2,634,795 +0.00(+0.00%)
Nov 02, 2010 35.31 35.58 35.03 35.31 2,130,582 +0.40(+1.15%)
Nov 01, 2010 36.22 36.23 34.73 34.91 3,791,006 -1.29(-3.56%)
Oct 29, 2010 35.31 36.29 35.31 36.20 1,888,795 +0.78(+2.20%)
Oct 28, 2010 35.74 35.87 35.26 35.42 1,477,048 -0.21(-0.59%)
Oct 27, 2010 35.35 35.85 34.88 35.63 3,944,353 +0.20(+0.56%)
Oct 25, 2010 35.00 35.58 34.85 35.43 2,426,360 +0.59(+1.69%)
Oct 22, 2010 34.24 34.84 33.94 34.84 2,132,449 +0.62(+1.81%)
Oct 21, 2010 34.10 34.87 33.66 34.22 3,937,061 +0.21(+0.62%)
Oct 20, 2010 32.83 34.16 32.83 34.01 4,209,510 +1.24(+3.78%)
Oct 19, 2010 32.81 33.17 32.17 32.77 3,226,931 -0.39(-1.18%)
Oct 18, 2010 33.29 33.32 32.75 33.16 2,917,525 -0.16(-0.48%)
Oct 15, 2010 33.66 33.77 33.14 33.32 4,219,192 -0.03(-0.09%)
Oct 14, 2010 33.40 33.77 33.23 33.35 4,210,563 -0.11(-0.33%)
Oct 13, 2010 32.91 33.63 32.85 33.46 4,922,512 +0.78(+2.39%)
Oct 12, 2010 32.06 32.78 31.82 32.68 5,121,244 +0.82(+2.57%)
Oct 11, 2010 31.30 32.00 31.09 31.86 3,328,844 +0.43(+1.37%)
Oct 08, 2010 31.88 32.05 31.23 31.43 2,982,734 -0.51(-1.60%)
Oct 07, 2010 31.65 32.14 31.25 31.94 2,998,195 +0.50(+1.59%)
Oct 06, 2010 32.42 32.80 31.19 31.44 4,006,561 -1.27(-3.88%)
Oct 05, 2010 31.92 32.94 31.64 32.71 4,049,313 +1.33(+4.24%)
Oct 04, 2010 31.54 31.96 31.00 31.38 2,080,907 -0.50(-1.57%)
Oct 01, 2010 31.23 32.17 31.23 31.88 3,338,070 -0.09(-0.28%)
Sep 30, 2010 32.47 32.59 31.66 31.97 3,739,839 +0.03(+0.09%)
Sep 29, 2010 32.33 32.70 31.87 31.94 3,479,510 -0.40(-1.24%)
Sep 28, 2010 32.06 33.13 31.66 32.34 4,184,602 +0.55(+1.73%)
Sep 27, 2010 31.83 32.03 31.71 31.79 3,033,233 -0.18(-0.56%)
Sep 24, 2010 31.78 32.12 31.66 31.97 3,881,324 +0.75(+2.40%)
Sep 23, 2010 31.32 31.79 31.13 31.22 4,631,869 -0.44(-1.39%)
Sep 22, 2010 32.91 32.92 31.57 31.66 5,056,923 -1.41(-4.26%)
Sep 21, 2010 33.44 33.60 32.96 33.07 3,421,097 -0.37(-1.11%)
Sep 20, 2010 32.67 33.48 32.66 33.44 3,405,395 +0.88(+2.70%)
Sep 17, 2010 32.98 33.18 32.39 32.56 5,172,304 +0.07(+0.22%)
Sep 15, 2010 32.13 32.61 32.01 32.49 2,169,985 +0.18(+0.56%)
Sep 14, 2010 31.88 32.64 31.79 32.31 2,620,122 +0.35(+1.10%)
Sep 13, 2010 31.09 32.08 31.08 31.96 3,456,807 +1.00(+3.23%)
Sep 10, 2010 30.35 31.07 30.11 30.96 2,640,943 +0.58(+1.91%)
Sep 09, 2010 30.50 30.67 30.14 30.38 1,930,991 +0.31(+1.03%)
Sep 08, 2010 29.68 30.23 29.55 30.07 2,720,246 +0.58(+1.97%)
Sep 07, 2010 29.81 29.99 29.37 29.49 1,758,575 -0.53(-1.77%)
Sep 03, 2010 29.81 30.16 29.52 30.02 2,341,632 +0.70(+2.39%)
Sep 02, 2010 28.79 29.33 28.62 29.32 1,717,819 +0.49(+1.70%)
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.