Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.39 28.88 28.32 28.65 4,899,334 +0.03(+0.12%)
Nov 29, 2010 28.48 28.70 28.24 28.61 5,882,994 -0.02(-0.06%)
Nov 26, 2010 28.81 28.81 28.49 28.63 1,677,525 -0.29(-1.01%)
Nov 24, 2010 28.66 28.92 28.92 28.92 4,057,563 +0.49(+1.73%)
Nov 23, 2010 28.67 28.80 28.30 28.43 5,387,812 -0.54(-1.86%)
Nov 22, 2010 28.92 29.11 28.58 28.97 5,340,626 -0.09(-0.30%)
Nov 19, 2010 28.96 29.07 28.77 29.05 5,163,904 +0.14(+0.47%)
Nov 18, 2010 28.69 29.21 28.65 28.92 8,267,425 +0.52(+1.83%)
Nov 17, 2010 28.16 28.42 27.82 28.40 9,385,704 +0.21(+0.73%)
Nov 16, 2010 29.03 29.10 28.07 28.19 9,418,819 -0.90(-3.11%)
Nov 15, 2010 29.21 29.36 28.86 29.09 5,993,562 +0.04(+0.14%)
Nov 12, 2010 29.56 29.71 28.94 29.05 5,050,488 -0.64(-2.14%)
Nov 11, 2010 29.23 29.80 29.20 29.69 5,306,679 +0.29(+0.99%)
Nov 10, 2010 29.01 29.59 28.90 29.40 5,322,404 +0.42(+1.44%)
Nov 09, 2010 29.63 29.65 28.89 28.98 6,022,224 -0.59(-1.99%)
Nov 08, 2010 29.35 29.69 29.27 29.57 5,074,072 +0.21(+0.70%)
Nov 05, 2010 29.54 29.55 29.29 29.36 3,836,780 -0.04(-0.14%)
Nov 04, 2010 29.33 30.01 29.22 29.40 7,358,034 +0.32(+1.10%)
Nov 03, 2010 28.98 29.23 28.81 29.08 5,119,795 +0.17(+0.59%)
Nov 02, 2010 28.70 29.00 28.65 28.91 2,986,351 +0.42(+1.49%)
Nov 01, 2010 28.54 28.70 28.30 28.49 4,135,589 +0.14(+0.48%)
Oct 29, 2010 28.06 28.36 28.03 28.35 4,011,438 +0.17(+0.61%)
Oct 28, 2010 28.24 28.25 27.91 28.18 4,666,633 +0.13(+0.45%)
Oct 27, 2010 28.24 28.30 27.72 28.05 6,204,864 -0.48(-1.68%)
Oct 25, 2010 28.47 28.64 28.36 28.53 6,385,868 +0.18(+0.63%)
Oct 22, 2010 28.01 28.39 27.90 28.36 4,351,716 +0.44(+1.58%)
Oct 21, 2010 27.85 28.26 27.72 27.92 7,145,729 +0.21(+0.74%)
Oct 20, 2010 27.49 27.87 27.36 27.71 6,493,003 +0.43(+1.57%)
Oct 19, 2010 27.52 27.59 26.96 27.28 6,299,883 -0.53(-1.91%)
Oct 18, 2010 27.91 27.93 27.73 27.81 4,269,655 -0.13(-0.47%)
Oct 15, 2010 27.86 27.97 27.73 27.94 7,477,277 +0.25(+0.89%)
Oct 14, 2010 27.52 27.71 27.30 27.70 7,083,701 +0.26(+0.96%)
Oct 13, 2010 27.46 27.49 27.22 27.43 5,533,108 +0.14(+0.50%)
Oct 12, 2010 26.98 27.31 26.88 27.30 4,984,150 +0.18(+0.67%)
Oct 11, 2010 27.18 27.22 26.98 27.12 3,868,197 -0.04(-0.15%)
Oct 08, 2010 27.16 27.36 26.80 27.16 8,059,046 +0.25(+0.93%)
Oct 07, 2010 27.14 27.14 26.75 26.90 701 -0.09(-0.32%)
Oct 06, 2010 26.74 27.04 26.63 26.99 11,115,020 +0.32(+1.20%)
Oct 05, 2010 26.61 27.07 26.59 26.67 52,004 +0.22(+0.82%)
Oct 04, 2010 26.43 26.59 26.27 26.45 5,975,803 -0.03(-0.13%)
Oct 01, 2010 26.49 26.57 26.29 26.49 6,905,430 +0.24(+0.92%)
Sep 30, 2010 26.53 26.70 26.19 26.25 13,634 -0.13(-0.48%)
Sep 29, 2010 26.47 26.58 26.25 26.37 5,611,966 -0.09(-0.34%)
Sep 28, 2010 26.45 26.57 26.18 26.47 12,164,235 +0.04(+0.15%)
Sep 27, 2010 26.55 26.67 26.40 26.43 4,563,928 -0.07(-0.28%)
Sep 24, 2010 26.32 26.64 26.27 26.50 5,685,071 +0.39(+1.48%)
Sep 23, 2010 26.11 26.55 26.05 26.11 4,627,091 -0.37(-1.40%)
Sep 22, 2010 26.45 26.57 26.28 26.48 5,409,752 +0.02(+0.06%)
Sep 21, 2010 26.63 26.73 26.37 26.47 8,627,228 -0.08(-0.30%)
Sep 20, 2010 26.10 26.59 26.04 26.55 4,511,716 +0.47(+1.81%)
Sep 17, 2010 26.07 26.26 25.99 26.07 5,212,407 -0.10(-0.37%)
Sep 15, 2010 25.86 26.37 25.78 26.17 6,878,889 +0.23(+0.88%)
Sep 14, 2010 25.93 26.36 25.81 25.94 8,260,458 -0.01(-0.04%)
Sep 13, 2010 25.58 26.02 25.53 25.95 10,177,536 +0.58(+2.29%)
Sep 10, 2010 25.09 25.39 24.98 25.37 5,618,032 +0.38(+1.53%)
Sep 09, 2010 25.22 25.29 24.88 24.99 5,843,037 -0.38(-1.48%)
Sep 08, 2010 25.18 25.58 25.10 25.37 5,590,909 +0.13(+0.52%)
Sep 07, 2010 25.22 25.47 25.12 25.23 873 -0.04(-0.16%)
Sep 03, 2010 24.99 25.29 24.89 25.27 7,848,232 +0.28(+1.14%)
Sep 02, 2010 24.40 25.04 24.40 24.99 9,415,471 +0.71(+2.93%)
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.