Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.74 39.05 38.21 38.29 42,354 -0.42(-1.08%)
Dec 30, 2010 39.76 39.79 38.54 38.71 99,128 -0.97(-2.44%)
Dec 29, 2010 39.76 39.88 39.62 39.68 22,850 +0.07(+0.18%)
Dec 28, 2010 39.39 39.91 39.31 39.61 36,031 -0.10(-0.25%)
Dec 27, 2010 39.41 40.11 38.98 39.71 101,552 +0.30(+0.75%)
Dec 23, 2010 39.41 40.03 39.11 39.41 62,892 +0.09(+0.22%)
Dec 22, 2010 39.45 39.62 38.91 39.33 65,045 -0.11(-0.28%)
Dec 21, 2010 39.89 39.89 39.31 39.44 34,588 -0.13(-0.33%)
Dec 20, 2010 39.84 40.17 39.47 39.57 101,783 +0.07(+0.18%)
Dec 17, 2010 40.05 40.16 39.45 39.50 142,534 -0.43(-1.08%)
Dec 16, 2010 39.05 40.10 38.87 39.93 34,587 +1.04(+2.67%)
Dec 15, 2010 39.21 39.67 38.85 38.89 70,748 -0.37(-0.94%)
Dec 14, 2010 39.57 39.91 39.21 39.26 58,014 -0.09(-0.23%)
Dec 13, 2010 39.63 39.86 38.82 39.35 84,696 +0.04(+0.10%)
Dec 10, 2010 38.33 39.34 37.75 39.31 53,857 +1.15(+3.01%)
Dec 09, 2010 38.68 38.68 37.80 38.16 67,761 -0.12(-0.31%)
Dec 08, 2010 38.45 38.97 37.44 38.28 102,758 +0.05(+0.13%)
Dec 07, 2010 37.99 38.90 37.67 38.23 78,474 +0.57(+1.51%)
Dec 06, 2010 37.32 37.99 36.94 37.66 37,589 +0.25(+0.67%)
Dec 03, 2010 37.07 37.53 37.01 37.41 55,697 +0.26(+0.70%)
Dec 02, 2010 37.03 37.34 36.78 37.15 31,590 +0.19(+0.51%)
Dec 01, 2010 36.44 37.10 36.22 36.96 77,821 +1.13(+3.15%)
Nov 30, 2010 35.73 36.12 35.43 35.83 135,021 -0.17(-0.47%)
Nov 29, 2010 35.45 36.06 35.33 36.00 85,279 +0.39(+1.10%)
Nov 26, 2010 35.36 35.63 35.04 35.61 15,482 +0.10(+0.28%)
Nov 24, 2010 34.67 35.51 35.51 35.51 47,557 +1.14(+3.32%)
Nov 23, 2010 34.50 34.50 33.85 34.37 24,904 -0.45(-1.29%)
Nov 22, 2010 34.23 34.98 33.92 34.82 41,675 +0.04(+0.12%)
Nov 19, 2010 34.50 34.88 33.85 34.78 38,890 +0.31(+0.90%)
Nov 18, 2010 34.26 34.60 33.86 34.47 35,869 +0.56(+1.65%)
Nov 17, 2010 34.35 34.35 33.84 33.91 25,759 -0.45(-1.31%)
Nov 16, 2010 34.72 34.80 33.97 34.36 49,072 -0.78(-2.22%)
Nov 15, 2010 35.21 35.50 34.30 35.14 21,261 +0.13(+0.37%)
Nov 12, 2010 35.33 35.50 34.64 35.01 54,933 -0.77(-2.15%)
Nov 11, 2010 36.15 36.23 35.52 35.78 26,964 -0.67(-1.84%)
Nov 10, 2010 36.40 36.55 35.95 36.45 54,192 +0.37(+1.03%)
Nov 09, 2010 36.02 36.67 35.80 36.08 127,266 +0.34(+0.95%)
Nov 08, 2010 35.27 35.80 35.21 35.74 38,039 +0.24(+0.68%)
Nov 05, 2010 35.44 35.58 34.75 35.50 68,258 +0.21(+0.60%)
Nov 04, 2010 35.01 35.83 34.75 35.29 96,999 +0.00(+0.00%)
Nov 03, 2010 34.57 35.42 34.31 35.29 89,617 +1.04(+3.04%)
Nov 02, 2010 33.76 34.33 33.67 34.25 85,927 +0.99(+2.98%)
Nov 01, 2010 33.47 34.06 33.02 33.26 51,141 +0.06(+0.18%)
Oct 29, 2010 33.14 33.51 33.11 33.20 34,036 +0.02(+0.06%)
Oct 28, 2010 33.70 33.70 32.61 33.18 49,151 -0.13(-0.39%)
Oct 27, 2010 33.73 34.07 33.00 33.31 84,720 -0.73(-2.14%)
Oct 25, 2010 34.11 34.34 33.88 34.04 36,743 +0.08(+0.24%)
Oct 22, 2010 33.92 34.12 33.54 33.96 33,691 +0.21(+0.62%)
Oct 21, 2010 34.43 34.50 33.12 33.75 39,073 -0.41(-1.20%)
Oct 20, 2010 33.82 34.39 33.74 34.16 32,899 +0.62(+1.85%)
Oct 19, 2010 34.11 34.58 33.31 33.54 77,241 -1.12(-3.23%)
Oct 18, 2010 34.25 34.72 34.13 34.66 35,630 +0.59(+1.73%)
Oct 15, 2010 34.33 34.50 33.69 34.07 63,608 +0.12(+0.35%)
Oct 14, 2010 33.53 33.95 33.41 33.95 40,115 +0.28(+0.83%)
Oct 13, 2010 32.72 33.94 32.54 33.67 52,519 +1.10(+3.38%)
Oct 12, 2010 32.72 32.75 32.41 32.57 58,502 -0.17(-0.52%)
Oct 11, 2010 32.82 33.18 32.66 32.74 20,013 -0.18(-0.55%)
Oct 08, 2010 32.38 33.17 32.04 32.92 31,898 +0.64(+1.98%)
Oct 07, 2010 32.44 32.54 31.88 32.28 37,455 +0.17(+0.53%)
Oct 06, 2010 32.62 32.62 31.63 32.11 54,252 -0.48(-1.47%)
Oct 05, 2010 31.88 32.90 31.33 32.59 61,922 +1.14(+3.62%)
Oct 04, 2010 32.16 32.23 31.15 31.45 37,944 -0.75(-2.33%)
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.