Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.71 38.82 37.92 38.20 1,491,238 -0.59(-1.52%)
Dec 30, 2010 39.20 39.35 38.77 38.79 1,162,462 -0.44(-1.12%)
Dec 29, 2010 39.04 39.41 38.81 39.23 892,853 +0.22(+0.56%)
Dec 28, 2010 39.22 39.48 38.75 39.01 1,288,694 -0.12(-0.31%)
Dec 27, 2010 39.07 39.23 38.38 39.13 1,108,390 -0.18(-0.46%)
Dec 23, 2010 39.49 39.63 39.03 39.31 1,001,620 -0.31(-0.78%)
Dec 22, 2010 39.67 39.80 39.25 39.62 1,225,818 -0.03(-0.08%)
Dec 21, 2010 39.50 39.72 39.05 39.65 1,509,744 +0.26(+0.66%)
Dec 20, 2010 39.14 39.51 38.48 39.39 2,443,776 +0.26(+0.66%)
Dec 17, 2010 38.75 39.50 38.63 39.13 3,228,665 +0.42(+1.08%)
Dec 16, 2010 38.46 38.76 37.58 38.71 2,641,101 +0.40(+1.04%)
Dec 15, 2010 38.80 39.01 38.10 38.31 3,703,828 -0.61(-1.57%)
Dec 14, 2010 38.64 39.17 38.44 38.92 3,512,276 +0.37(+0.96%)
Dec 13, 2010 39.16 39.20 38.55 38.55 2,874,900 -0.56(-1.43%)
Dec 10, 2010 38.10 39.19 38.10 39.11 3,062,863 +1.02(+2.68%)
Dec 09, 2010 38.00 38.36 37.91 38.09 2,460,877 +0.26(+0.69%)
Dec 08, 2010 37.50 37.83 37.30 37.83 2,745,695 +0.56(+1.50%)
Dec 07, 2010 37.97 38.05 37.17 37.27 2,821,866 -0.31(-0.82%)
Dec 06, 2010 37.85 37.90 37.24 37.58 1,635,983 -0.41(-1.08%)
Dec 03, 2010 37.51 38.00 37.16 37.99 1,667,898 +0.35(+0.93%)
Dec 02, 2010 36.56 37.70 36.40 37.64 2,681,441 +1.07(+2.93%)
Dec 01, 2010 35.72 36.83 35.72 36.57 2,979,415 +1.28(+3.63%)
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%)
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.