Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.02 34.40 33.95 34.20 339,084 +0.13(+0.39%)
Dec 30, 2010 34.36 34.38 34.00 34.07 257,937 -0.29(-0.84%)
Dec 29, 2010 34.53 34.55 34.29 34.36 284,619 +0.03(+0.08%)
Dec 28, 2010 34.47 34.47 34.14 34.33 298,213 +0.22(+0.65%)
Dec 27, 2010 33.96 34.14 33.93 34.11 231,513 +0.04(+0.11%)
Dec 23, 2010 33.91 34.22 33.79 34.07 382,163 +0.09(+0.25%)
Dec 22, 2010 34.17 34.28 33.83 33.98 495,875 -0.73(-2.10%)
Dec 21, 2010 34.19 34.83 34.16 34.71 1,316,208 +1.01(+2.98%)
Dec 20, 2010 33.74 33.91 33.59 33.70 889,188 -0.19(-0.56%)
Dec 17, 2010 33.75 33.98 33.69 33.90 613,971 -0.19(-0.56%)
Dec 16, 2010 33.90 34.17 33.68 34.09 640,755 -0.06(-0.17%)
Dec 15, 2010 34.07 34.38 34.02 34.15 575,576 +0.02(+0.06%)
Dec 14, 2010 34.23 34.26 33.99 34.13 1,112,125 -0.24(-0.70%)
Dec 13, 2010 34.61 34.61 34.26 34.37 733,720 +0.05(+0.14%)
Dec 10, 2010 34.30 34.32 33.98 34.32 926,399 -0.35(-1.02%)
Dec 09, 2010 34.83 34.83 34.45 34.67 453,964 -0.15(-0.44%)
Dec 08, 2010 34.78 34.93 34.40 34.83 530,465 +0.25(+0.72%)
Dec 07, 2010 35.03 34.91 34.52 34.58 1,169,807 -0.45(-1.29%)
Dec 06, 2010 34.83 35.07 34.72 35.03 466,020 +0.24(+0.69%)
Dec 03, 2010 34.72 34.86 34.57 34.79 849,828 -0.23(-0.66%)
Dec 02, 2010 34.63 35.32 34.51 35.02 715,032 +0.09(+0.25%)
Dec 01, 2010 34.68 35.17 34.68 34.93 1,066,290 +0.95(+2.79%)
Nov 30, 2010 33.62 34.16 33.53 33.98 1,101,750 +0.46(+1.37%)
Nov 29, 2010 33.40 33.61 33.15 33.52 1,714,806 +0.40(+1.21%)
Nov 26, 2010 32.97 33.28 32.95 33.12 617,592 -0.40(-1.20%)
Nov 24, 2010 33.15 33.52 33.52 33.52 962,707 +0.53(+1.60%)
Nov 23, 2010 33.06 33.32 32.94 33.00 1,344,712 -0.88(-2.60%)
Nov 22, 2010 33.65 33.93 33.29 33.88 1,066,047 -0.03(-0.08%)
Nov 19, 2010 33.69 34.00 33.52 33.91 1,257,343 -0.01(-0.03%)
Nov 18, 2010 34.02 34.07 33.78 33.92 1,346,294 +0.90(+2.73%)
Nov 17, 2010 33.01 33.17 32.93 33.02 1,065,304 +0.77(+2.38%)
Nov 16, 2010 32.59 32.67 32.05 32.25 1,369,163 +0.03(+0.09%)
Nov 15, 2010 32.42 32.50 32.22 32.22 1,001,998 +0.66(+2.09%)
Nov 12, 2010 31.65 31.85 31.39 31.56 471,639 -0.35(-1.11%)
Nov 11, 2010 31.91 31.97 31.70 31.91 369,648 -0.23(-0.72%)
Nov 10, 2010 32.17 32.23 31.69 32.14 900,650 +0.24(+0.75%)
Nov 09, 2010 32.34 32.36 31.79 31.90 507,160 -0.34(-1.07%)
Nov 08, 2010 32.11 32.25 31.99 32.25 379,201 +0.26(+0.81%)
Nov 05, 2010 32.00 32.14 31.69 31.99 715,702 +0.18(+0.57%)
Nov 04, 2010 31.61 31.81 31.54 31.81 659,858 +0.34(+1.07%)
Nov 03, 2010 31.24 31.49 31.00 31.47 735,311 +0.14(+0.46%)
Nov 02, 2010 31.41 31.44 31.23 31.33 993,634 +0.01(+0.03%)
Nov 01, 2010 31.54 31.66 31.08 31.32 1,492,826 -1.09(-3.37%)
Oct 29, 2010 32.45 32.81 32.14 32.41 1,213,533 +0.02(+0.06%)
Oct 28, 2010 32.26 32.54 32.21 32.39 1,165,547 -0.03(-0.09%)
Oct 27, 2010 32.34 32.47 31.98 32.42 740,469 +0.28(+0.86%)
Oct 25, 2010 32.27 32.56 32.09 32.14 605,289 +0.12(+0.39%)
Oct 22, 2010 32.16 32.20 31.92 32.02 756,684 +0.03(+0.09%)
Oct 21, 2010 32.12 32.26 31.70 31.99 812,657 +0.18(+0.57%)
Oct 20, 2010 31.52 31.93 31.49 31.81 840,285 +0.33(+1.03%)
Oct 19, 2010 31.38 31.72 31.23 31.48 1,052,280 -0.08(-0.24%)
Oct 18, 2010 31.22 31.66 31.22 31.56 853,186 +0.79(+2.55%)
Oct 15, 2010 30.98 30.98 30.52 30.77 699,003 -0.09(-0.28%)
Oct 14, 2010 30.98 30.98 30.69 30.86 779,210 +0.26(+0.85%)
Oct 13, 2010 30.54 30.82 30.51 30.60 817,131 +0.06(+0.19%)
Oct 12, 2010 30.29 30.58 30.17 30.54 646,542 -0.34(-1.09%)
Oct 11, 2010 30.84 30.97 30.79 30.88 550,187 -0.02(-0.06%)
Oct 08, 2010 30.90 31.02 30.60 30.90 1,601,874 +0.75(+2.48%)
Oct 07, 2010 30.41 30.44 30.02 30.15 1,648,410 -0.01(-0.03%)
Oct 06, 2010 30.17 30.27 30.04 30.16 741,888 +0.02(+0.06%)
Oct 05, 2010 29.94 30.27 29.84 30.14 1,613,686 +0.95(+3.25%)
Oct 04, 2010 29.38 29.39 28.95 29.19 629,063 -0.06(-0.20%)
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.