Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.06 30.83 30.05 30.52 8,155,137 -0.63(-2.02%)
Nov 29, 2010 31.22 31.30 30.70 31.15 5,789,437 -0.99(-3.08%)
Nov 26, 2010 31.86 32.17 31.83 32.14 1,862,781 -0.47(-1.44%)
Nov 24, 2010 32.41 32.61 32.61 32.61 2,269,871 +0.13(+0.40%)
Nov 23, 2010 32.69 32.82 32.32 32.48 2,996,712 -1.16(-3.45%)
Nov 22, 2010 33.98 34.05 33.30 33.64 1,951,279 -0.50(-1.46%)
Nov 19, 2010 34.06 34.26 33.83 34.14 1,760,472 -0.12(-0.35%)
Nov 18, 2010 34.17 34.34 34.07 34.26 1,916,777 +0.93(+2.79%)
Nov 17, 2010 33.42 33.60 33.29 33.33 2,570,988 +0.37(+1.12%)
Nov 16, 2010 33.40 33.47 32.75 32.96 2,644,011 -0.64(-1.90%)
Nov 15, 2010 33.89 33.96 33.60 33.60 2,555,507 -0.40(-1.18%)
Nov 12, 2010 34.03 34.21 33.72 34.00 2,608,956 -0.39(-1.13%)
Nov 11, 2010 34.60 34.63 34.14 34.39 2,055,937 -0.47(-1.35%)
Nov 10, 2010 34.72 34.92 34.24 34.86 2,237,755 -0.46(-1.30%)
Nov 09, 2010 35.63 35.76 35.16 35.32 1,335,332 -0.19(-0.54%)
Nov 08, 2010 35.62 35.67 35.40 35.51 1,439,872 -0.37(-1.03%)
Nov 05, 2010 35.92 36.15 35.73 35.88 4,369,447 -0.43(-1.18%)
Nov 04, 2010 36.02 36.31 35.96 36.31 3,234,509 +0.84(+2.37%)
Nov 03, 2010 35.27 35.51 34.93 35.47 2,347,116 -0.11(-0.31%)
Nov 02, 2010 35.59 35.70 35.42 35.58 2,123,992 +0.56(+1.60%)
Nov 01, 2010 35.20 35.28 34.83 35.02 2,424,673 -0.09(-0.26%)
Oct 29, 2010 34.99 35.23 34.83 35.11 2,037,590 +0.32(+0.92%)
Oct 28, 2010 34.68 34.94 34.23 34.79 2,389,314 +0.41(+1.19%)
Oct 27, 2010 34.52 34.78 34.00 34.38 2,427,791 -0.46(-1.32%)
Oct 25, 2010 35.12 35.22 34.73 34.84 1,812,737 +0.26(+0.75%)
Oct 22, 2010 34.85 34.94 34.51 34.58 810,334 -0.16(-0.46%)
Oct 21, 2010 34.70 35.06 34.46 34.74 1,559,463 -0.15(-0.43%)
Oct 20, 2010 34.44 34.92 34.40 34.89 1,511,388 +0.70(+2.05%)
Oct 19, 2010 34.41 34.78 34.02 34.19 1,831,390 -1.06(-3.01%)
Oct 18, 2010 34.91 35.27 34.80 35.25 2,036,996 +0.08(+0.23%)
Oct 15, 2010 35.51 35.51 34.99 35.17 2,105,554 +0.28(+0.80%)
Oct 14, 2010 35.05 35.06 34.68 34.89 2,371,145 +0.03(+0.09%)
Oct 13, 2010 34.74 35.00 34.67 34.86 2,050,040 +0.92(+2.71%)
Oct 12, 2010 33.78 34.02 33.44 33.94 2,314,205 -0.32(-0.93%)
Oct 11, 2010 34.26 34.49 34.16 34.26 920,868 +0.05(+0.15%)
Oct 08, 2010 34.21 34.26 33.85 34.21 1,495,551 +0.17(+0.50%)
Oct 07, 2010 34.52 34.54 33.84 34.04 1,603 -0.12(-0.35%)
Oct 06, 2010 34.40 34.44 33.99 34.16 1,695,752 -0.11(-0.32%)
Oct 05, 2010 33.85 34.40 33.75 34.27 17,195 +1.40(+4.26%)
Oct 04, 2010 33.01 33.21 32.74 32.87 1,727,083 -0.25(-0.75%)
Oct 01, 2010 33.12 33.38 32.88 33.12 3,272,311 -0.13(-0.39%)
Sep 30, 2010 33.66 33.75 33.06 33.25 448 -0.38(-1.13%)
Sep 29, 2010 33.77 33.88 33.54 33.63 3,204 -0.10(-0.30%)
Sep 28, 2010 33.69 33.84 33.19 33.73 1,906 +0.31(+0.93%)
Sep 27, 2010 33.79 33.80 32.89 33.42 2,907,605 -0.60(-1.76%)
Sep 24, 2010 33.74 34.10 33.66 34.02 1,658,604 +0.89(+2.69%)
Sep 23, 2010 33.08 33.35 33.03 33.13 9,685 -0.21(-0.63%)
Sep 22, 2010 33.58 33.79 33.25 33.34 1,652,176 +0.00(+0.00%)
Sep 21, 2010 33.29 33.64 33.04 33.34 7,869 +0.13(+0.39%)
Sep 20, 2010 32.90 33.28 32.84 33.21 1,993,360 +0.44(+1.34%)
Sep 17, 2010 32.77 32.80 32.42 32.77 3,573,043 +0.48(+1.49%)
Sep 15, 2010 31.80 32.40 31.75 32.29 3,811,368 +0.43(+1.35%)
Sep 14, 2010 31.44 32.05 31.33 31.86 1,518 +0.37(+1.17%)
Sep 13, 2010 31.53 31.60 31.33 31.49 2,286,716 +0.51(+1.65%)
Sep 10, 2010 30.91 31.06 30.81 30.98 1,538,427 +0.26(+0.85%)
Sep 09, 2010 30.86 30.93 30.64 30.72 7,801 +0.46(+1.52%)
Sep 08, 2010 30.33 30.56 30.25 30.26 6,522 +0.53(+1.78%)
Sep 07, 2010 29.82 29.86 29.66 29.73 4,020 -0.47(-1.56%)
Sep 03, 2010 30.00 30.21 29.93 30.20 1,274,001 +0.50(+1.68%)
Sep 02, 2010 29.89 29.97 29.66 29.70 8,025 +0.00(+0.00%)
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.