Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.37 36.90 36.31 36.89 141,694 +0.04(+0.11%)
Nov 29, 2010 36.59 36.95 36.00 36.85 72,368 -0.10(-0.27%)
Nov 26, 2010 37.32 37.32 36.85 36.95 9,246 -0.47(-1.26%)
Nov 24, 2010 36.14 37.42 37.42 37.42 118,603 +1.38(+3.83%)
Nov 23, 2010 35.97 36.19 35.30 36.04 77,717 -0.30(-0.83%)
Nov 22, 2010 36.00 36.49 35.55 36.34 43,147 +0.16(+0.44%)
Nov 19, 2010 35.85 36.50 35.07 36.18 150,080 +0.33(+0.92%)
Nov 18, 2010 35.50 36.24 35.37 35.85 70,764 +0.91(+2.60%)
Nov 17, 2010 35.00 35.01 34.56 34.94 44,129 +0.00(+0.00%)
Nov 16, 2010 34.40 35.04 34.06 34.94 89,702 +0.13(+0.37%)
Nov 15, 2010 35.00 35.32 34.74 34.81 35,939 -0.03(-0.09%)
Nov 12, 2010 34.82 35.19 34.56 34.84 39,902 -0.20(-0.57%)
Nov 11, 2010 35.32 35.59 35.00 35.04 94,951 -0.74(-2.07%)
Nov 10, 2010 35.47 36.13 34.91 35.78 48,264 +0.47(+1.33%)
Nov 09, 2010 36.16 36.25 35.09 35.31 33,861 -0.77(-2.13%)
Nov 08, 2010 35.21 36.25 35.12 36.08 52,531 +0.61(+1.72%)
Nov 05, 2010 35.84 36.50 35.14 35.47 69,648 -0.37(-1.03%)
Nov 04, 2010 34.60 35.99 34.60 35.84 74,074 +1.99(+5.88%)
Nov 03, 2010 33.78 33.89 33.42 33.85 34,271 +0.07(+0.19%)
Nov 02, 2010 33.00 33.95 33.00 33.78 65,906 +1.12(+3.44%)
Nov 01, 2010 32.96 34.18 32.39 32.66 33,539 -0.66(-1.98%)
Oct 29, 2010 33.53 33.53 33.25 33.32 35,476 -0.25(-0.74%)
Oct 28, 2010 33.91 34.00 33.31 33.57 58,959 +0.07(+0.21%)
Oct 27, 2010 33.72 33.72 32.97 33.50 81,047 -0.91(-2.64%)
Oct 25, 2010 34.26 34.92 34.26 34.41 32,606 +0.34(+1.00%)
Oct 22, 2010 34.10 34.29 33.67 34.07 26,713 +0.04(+0.12%)
Oct 21, 2010 34.58 35.00 33.45 34.03 57,474 -0.46(-1.33%)
Oct 20, 2010 34.43 35.00 34.39 34.49 29,389 +0.38(+1.11%)
Oct 19, 2010 34.30 35.00 33.82 34.11 41,113 -0.89(-2.54%)
Oct 18, 2010 34.94 35.00 34.54 35.00 27,377 +0.26(+0.75%)
Oct 15, 2010 35.82 35.91 34.48 34.74 78,420 -0.59(-1.67%)
Oct 14, 2010 35.23 35.73 35.04 35.33 42,770 +0.16(+0.45%)
Oct 13, 2010 34.78 35.34 34.42 35.17 55,589 +0.50(+1.44%)
Oct 12, 2010 34.75 34.91 34.25 34.67 21,921 -0.22(-0.63%)
Oct 11, 2010 34.76 35.30 34.72 34.89 23,567 -0.01(-0.03%)
Oct 08, 2010 34.28 35.00 34.02 34.90 59,862 +0.73(+2.14%)
Oct 07, 2010 34.81 34.81 33.96 34.17 38,164 -0.28(-0.81%)
Oct 06, 2010 34.31 34.74 33.99 34.45 55,260 +0.14(+0.41%)
Oct 05, 2010 33.24 34.45 33.11 34.31 86,756 +1.57(+4.80%)
Oct 04, 2010 34.00 34.00 32.63 32.74 57,975 -1.29(-3.79%)
Oct 01, 2010 34.00 34.31 33.33 34.03 70,470 +0.05(+0.15%)
Sep 30, 2010 34.10 34.60 33.48 33.98 72,907 -0.02(-0.06%)
Sep 29, 2010 33.74 34.03 33.59 34.00 52,010 +0.00(+0.00%)
Sep 28, 2010 33.81 34.19 32.97 34.00 35,594 +0.38(+1.13%)
Sep 27, 2010 34.21 34.54 33.42 33.62 40,272 -0.48(-1.41%)
Sep 24, 2010 33.97 34.50 33.63 34.10 71,630 +0.72(+2.16%)
Sep 23, 2010 33.41 34.49 33.04 33.38 71,390 -0.40(-1.18%)
Sep 22, 2010 33.59 34.19 33.28 33.78 68,068 -0.06(-0.18%)
Sep 21, 2010 33.35 34.26 32.85 33.84 59,091 +0.33(+0.98%)
Sep 20, 2010 32.29 33.52 32.29 33.51 69,909 +1.27(+3.94%)
Sep 17, 2010 32.70 32.88 31.75 32.24 96,896 -0.52(-1.59%)
Sep 15, 2010 32.40 32.98 32.40 32.76 40,520 +0.11(+0.34%)
Sep 14, 2010 32.85 33.01 32.54 32.65 37,306 -0.24(-0.73%)
Sep 13, 2010 32.37 33.14 31.99 32.89 65,338 +0.97(+3.04%)
Sep 10, 2010 31.59 32.11 31.54 31.92 56,998 +0.33(+1.04%)
Sep 09, 2010 32.00 32.00 31.04 31.59 72,716 +0.02(+0.06%)
Sep 08, 2010 31.41 32.00 31.38 31.57 37,773 +0.17(+0.54%)
Sep 07, 2010 31.78 31.87 31.20 31.40 96,278 -0.43(-1.35%)
Sep 03, 2010 31.53 31.94 30.94 31.83 40,263 +0.67(+2.15%)
Sep 02, 2010 30.74 31.29 30.42 31.16 42,457 +0.23(+0.74%)
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.