Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.55 28.72 28.45 28.56 2,792,068 -0.15(-0.52%)
Nov 29, 2010 28.77 29.46 28.52 28.71 4,124,034 -0.05(-0.17%)
Nov 26, 2010 28.85 29.12 28.76 28.76 1,137,921 -0.14(-0.48%)
Nov 24, 2010 29.00 28.90 28.90 28.90 2,547,860 -0.07(-0.24%)
Nov 23, 2010 28.96 29.10 28.70 28.97 3,390,065 -0.22(-0.75%)
Nov 22, 2010 29.07 29.24 28.90 29.19 3,040,775 -0.04(-0.14%)
Nov 19, 2010 29.30 29.41 28.98 29.23 2,590,298 -0.18(-0.61%)
Nov 18, 2010 29.16 29.56 29.16 29.41 3,182,273 +0.41(+1.41%)
Nov 17, 2010 29.07 29.11 28.70 29.00 2,432,374 -0.09(-0.31%)
Nov 16, 2010 29.28 29.57 28.63 29.09 5,786,617 -0.30(-1.02%)
Nov 15, 2010 29.37 29.52 29.17 29.39 3,083,969 -0.01(-0.03%)
Nov 12, 2010 29.14 29.52 29.00 29.40 6,420,809 -0.05(-0.17%)
Nov 11, 2010 28.54 29.48 28.37 29.45 5,298,322 +0.60(+2.08%)
Nov 10, 2010 28.78 28.91 28.37 28.85 3,966,665 +0.00(+0.00%)
Nov 09, 2010 29.27 29.40 28.68 28.85 3,349,857 -0.51(-1.74%)
Nov 08, 2010 29.34 29.45 29.05 29.36 5,592,294 -0.42(-1.41%)
Nov 05, 2010 29.21 29.84 29.00 29.78 8,607,489 +0.76(+2.62%)
Nov 04, 2010 29.16 29.26 28.41 29.02 9,665,662 +0.27(+0.94%)
Nov 03, 2010 29.08 29.11 28.51 28.75 6,466,070 -0.11(-0.38%)
Nov 02, 2010 29.27 29.38 28.79 28.86 7,919,122 -0.20(-0.69%)
Nov 01, 2010 30.45 30.45 28.92 29.06 9,173,194 -1.39(-4.56%)
Oct 29, 2010 30.67 30.68 29.92 30.45 8,047,818 -0.56(-1.81%)
Oct 28, 2010 32.86 31.57 29.01 31.01 28,161,616 -1.85(-5.63%)
Oct 27, 2010 32.68 34.87 32.55 32.86 9,981,216 -0.16(-0.48%)
Oct 25, 2010 34.40 34.40 32.97 33.02 4,874,523 -1.41(-4.10%)
Oct 22, 2010 33.99 34.54 33.96 34.43 2,695,679 +0.58(+1.71%)
Oct 21, 2010 34.01 34.18 33.56 33.85 3,861,509 +0.04(+0.12%)
Oct 20, 2010 34.36 34.43 33.76 33.81 4,145,153 -0.53(-1.54%)
Oct 19, 2010 34.04 35.17 33.81 34.34 7,001,468 -0.05(-0.15%)
Oct 18, 2010 34.73 34.84 34.27 34.39 3,485,163 -0.47(-1.35%)
Oct 15, 2010 35.13 35.26 34.63 34.86 2,936,976 -0.02(-0.06%)
Oct 14, 2010 35.37 35.64 34.51 34.88 4,364,309 -0.61(-1.72%)
Oct 13, 2010 34.78 35.75 34.60 35.49 6,286,212 +0.95(+2.75%)
Oct 12, 2010 36.00 36.20 33.81 34.54 25,259,107 +1.38(+4.16%)
Oct 11, 2010 33.09 33.38 32.83 33.16 2,406,564 +0.23(+0.70%)
Oct 08, 2010 32.93 33.10 31.88 32.93 3,237,432 +1.14(+3.59%)
Oct 07, 2010 31.90 32.11 31.60 31.79 1,465,920 +0.10(+0.32%)
Oct 06, 2010 32.13 32.22 31.56 31.69 2,289,626 -0.44(-1.37%)
Oct 05, 2010 31.87 32.36 31.70 32.13 3,171,825 +0.60(+1.90%)
Oct 04, 2010 31.81 31.81 31.25 31.53 2,506,396 -0.59(-1.84%)
Oct 01, 2010 32.12 32.34 31.79 32.12 2,445,138 +0.01(+0.02%)
Sep 30, 2010 32.11 32.59 31.94 32.11 4,400 -0.16(-0.49%)
Sep 29, 2010 32.74 32.86 32.19 32.27 60,000 -0.60(-1.83%)
Sep 28, 2010 31.55 32.92 31.40 32.87 4,887,302 +1.37(+4.35%)
Sep 27, 2010 31.76 32.46 31.37 31.50 2,450,251 -0.69(-2.14%)
Sep 24, 2010 32.20 32.37 31.96 32.19 2,406,164 +0.39(+1.23%)
Sep 23, 2010 31.80 32.02 31.32 31.80 354 +0.12(+0.38%)
Sep 22, 2010 31.61 31.89 31.49 31.68 2,855,089 +0.13(+0.41%)
Sep 21, 2010 31.76 31.84 31.43 31.55 3,769,442 -0.23(-0.72%)
Sep 20, 2010 31.31 31.90 31.19 31.78 3,108,380 +0.71(+2.29%)
Sep 17, 2010 31.07 31.43 31.07 31.07 3,603,585 -0.21(-0.67%)
Sep 15, 2010 30.55 31.37 30.48 31.28 2,974,297 +0.68(+2.22%)
Sep 14, 2010 30.40 30.82 30.29 30.60 1,660,860 +0.18(+0.59%)
Sep 13, 2010 30.79 30.82 30.35 30.42 2,930,197 -0.05(-0.16%)
Sep 10, 2010 30.92 30.92 30.27 30.47 1,478,925 -0.32(-1.04%)
Sep 09, 2010 30.74 31.04 30.63 30.79 2,055,764 +0.37(+1.22%)
Sep 08, 2010 29.96 30.62 29.96 30.42 1,640,230 +0.46(+1.54%)
Sep 07, 2010 30.36 30.44 29.86 29.96 457 -0.48(-1.58%)
Sep 03, 2010 30.31 30.54 30.09 30.44 1,784,484 +0.52(+1.74%)
Sep 02, 2010 29.44 29.97 29.36 29.92 2,659,389 +0.61(+2.08%)
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.