Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.87 27.53 26.83 27.21 11,649,120 -0.29(-1.05%)
Nov 29, 2010 27.31 27.59 27.09 27.50 12,299,980 -0.48(-1.71%)
Nov 26, 2010 27.87 28.14 27.79 27.98 4,591,233 -0.43(-1.51%)
Nov 24, 2010 28.20 28.41 28.41 28.41 5,782,136 -0.02(-0.08%)
Nov 23, 2010 28.50 28.61 28.19 28.43 9,077,119 -0.87(-2.97%)
Nov 22, 2010 29.32 29.45 28.91 29.31 3,877,433 -0.37(-1.26%)
Nov 19, 2010 29.38 29.68 29.18 29.68 5,786,029 +0.11(+0.38%)
Nov 18, 2010 29.52 29.67 29.48 29.57 5,470,306 +0.53(+1.83%)
Nov 17, 2010 28.99 29.32 28.94 29.04 9,379,099 +0.09(+0.33%)
Nov 16, 2010 29.58 29.60 28.74 28.94 10,278,961 -1.01(-3.37%)
Nov 15, 2010 30.40 30.47 29.93 29.95 6,409,495 -0.13(-0.43%)
Nov 12, 2010 30.27 30.49 29.79 30.08 8,255,568 -0.35(-1.16%)
Nov 11, 2010 30.39 30.49 30.16 30.43 4,887,436 -0.23(-0.76%)
Nov 10, 2010 30.62 30.68 30.11 30.67 6,830,776 -0.01(-0.04%)
Nov 09, 2010 31.02 31.28 30.52 30.68 7,240,068 -0.13(-0.43%)
Nov 08, 2010 30.64 30.85 30.46 30.81 6,013,096 -0.21(-0.68%)
Nov 05, 2010 31.10 31.26 30.78 31.02 5,363,954 -0.29(-0.93%)
Nov 04, 2010 31.42 31.52 31.19 31.31 9,066,393 +0.84(+2.77%)
Nov 03, 2010 30.38 30.47 29.95 30.47 5,827,015 +0.17(+0.56%)
Nov 02, 2010 30.26 30.42 30.20 30.30 5,989,508 +0.79(+2.69%)
Nov 01, 2010 29.55 29.83 29.34 29.51 5,854,245 -0.07(-0.22%)
Oct 29, 2010 29.36 29.68 29.33 29.57 4,115,646 +0.04(+0.15%)
Oct 28, 2010 29.61 29.67 29.39 29.53 4,674,123 +0.46(+1.59%)
Oct 27, 2010 29.03 29.14 28.74 29.07 5,323,407 -0.37(-1.27%)
Oct 25, 2010 29.61 29.71 29.39 29.44 6,547,103 -0.09(-0.29%)
Oct 22, 2010 29.73 29.81 29.50 29.53 4,161,466 -0.02(-0.07%)
Oct 21, 2010 29.70 29.92 29.27 29.55 5,111,025 +0.03(+0.09%)
Oct 20, 2010 29.25 29.71 29.23 29.52 5,269,349 +0.55(+1.89%)
Oct 19, 2010 29.04 29.26 28.76 28.98 8,643,358 -1.09(-3.61%)
Oct 18, 2010 29.88 30.13 29.75 30.06 3,731,165 +0.27(+0.91%)
Oct 15, 2010 30.05 30.07 29.65 29.79 8,281,707 +0.10(+0.35%)
Oct 14, 2010 29.70 29.78 29.49 29.69 5,494,481 +0.40(+1.37%)
Oct 13, 2010 29.30 29.70 29.24 29.29 7,889,213 +0.49(+1.70%)
Oct 12, 2010 28.47 28.87 28.18 28.80 6,143,750 -0.18(-0.64%)
Oct 11, 2010 29.03 29.11 28.85 28.98 5,406,073 -0.17(-0.58%)
Oct 08, 2010 29.15 29.23 28.92 29.15 4,375,064 +0.04(+0.13%)
Oct 07, 2010 29.37 29.38 28.86 29.11 18,634 -0.02(-0.07%)
Oct 06, 2010 29.15 29.26 28.97 29.13 5,077,588 +0.29(+1.02%)
Oct 05, 2010 28.67 28.93 28.51 28.84 67,521 +0.92(+3.29%)
Oct 04, 2010 28.12 28.29 27.79 27.92 5,855,853 -0.68(-2.37%)
Oct 01, 2010 28.60 28.77 28.29 28.60 6,533,809 +0.59(+2.11%)
Sep 30, 2010 28.22 28.48 27.83 28.01 41,125 -0.08(-0.27%)
Sep 29, 2010 27.98 28.25 27.81 28.09 4,165 +0.04(+0.16%)
Sep 28, 2010 27.86 28.11 27.44 28.04 30,446 +0.30(+1.10%)
Sep 27, 2010 27.90 27.95 27.72 27.74 3,124,426 -0.10(-0.35%)
Sep 24, 2010 27.53 27.86 27.47 27.84 5,539,560 +0.77(+2.83%)
Sep 23, 2010 27.11 27.40 26.95 27.07 5,102 -0.46(-1.66%)
Sep 22, 2010 27.72 27.86 27.43 27.53 4,451,056 -0.18(-0.67%)
Sep 21, 2010 27.77 27.86 27.28 27.71 20,279 +0.15(+0.55%)
Sep 20, 2010 27.28 27.71 27.21 27.56 7,447,732 +0.79(+2.94%)
Sep 17, 2010 26.77 27.23 26.71 26.77 11,443,736 -0.82(-2.97%)
Sep 15, 2010 27.45 27.61 27.28 27.59 4,184,835 -0.14(-0.51%)
Sep 14, 2010 27.55 27.94 27.36 27.73 8,715 +0.29(+1.05%)
Sep 13, 2010 27.42 27.56 27.33 27.45 3,389,133 +0.53(+1.98%)
Sep 10, 2010 26.88 27.01 26.82 26.91 4,554,620 +0.06(+0.22%)
Sep 09, 2010 26.91 27.02 26.78 26.85 58,348 +0.20(+0.73%)
Sep 08, 2010 26.55 26.84 26.54 26.66 35,938 +0.31(+1.19%)
Sep 07, 2010 26.67 26.69 26.33 26.34 14,855 -0.88(-3.23%)
Sep 03, 2010 27.20 27.36 26.98 27.22 4,474,928 +0.51(+1.91%)
Sep 02, 2010 26.54 26.75 26.45 26.71 576 +0.24(+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.