Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.15 31.83 31.13 31.55 20,343,312 +0.08(+0.25%)
Nov 29, 2010 31.50 31.73 31.20 31.47 9,829,901 -0.24(-0.76%)
Nov 26, 2010 31.55 31.92 31.48 31.72 4,039,395 -0.15(-0.46%)
Nov 24, 2010 31.42 31.86 31.86 31.86 10,545,212 +0.49(+1.57%)
Nov 23, 2010 31.57 31.65 31.11 31.37 13,799,587 -0.56(-1.76%)
Nov 22, 2010 31.87 32.02 31.56 31.93 7,521,101 -0.05(-0.16%)
Nov 19, 2010 32.06 32.26 31.76 31.98 15,843,268 -0.49(-1.52%)
Nov 18, 2010 32.15 32.65 32.15 32.48 11,016,213 +0.31(+0.97%)
Nov 17, 2010 31.80 32.25 31.72 32.17 12,259,173 +0.26(+0.81%)
Nov 16, 2010 31.86 32.23 31.73 31.91 14,391,498 -0.29(-0.89%)
Nov 15, 2010 32.34 32.55 32.10 32.19 13,464,408 -0.43(-1.32%)
Nov 12, 2010 31.77 32.84 31.63 32.62 45,350,724 +1.58(+5.07%)
Nov 11, 2010 31.87 32.31 30.38 31.05 43,728,708 -0.92(-2.87%)
Nov 10, 2010 31.90 31.98 31.55 31.97 9,090,977 +0.11(+0.35%)
Nov 09, 2010 32.14 32.17 31.70 31.85 8,793,752 -0.20(-0.63%)
Nov 08, 2010 32.02 32.10 31.88 32.06 7,864,602 -0.09(-0.28%)
Nov 05, 2010 31.79 32.21 31.79 32.15 11,241,647 +0.15(+0.46%)
Nov 04, 2010 31.54 32.11 31.51 32.00 19,294,808 +0.64(+2.04%)
Nov 03, 2010 31.22 31.48 31.07 31.36 13,943,749 +0.16(+0.50%)
Nov 02, 2010 31.43 31.50 31.20 31.21 18,919,046 +0.07(+0.22%)
Nov 01, 2010 31.29 31.54 30.90 31.14 9,789,261 -0.08(-0.26%)
Oct 29, 2010 31.55 31.55 30.96 31.22 14,962,947 -0.33(-1.05%)
Oct 28, 2010 31.07 31.56 31.06 31.55 16,459,872 +0.51(+1.64%)
Oct 27, 2010 30.77 31.08 30.65 31.04 13,600,777 +0.40(+1.30%)
Oct 25, 2010 30.39 30.87 30.33 30.64 12,982,777 +0.42(+1.40%)
Oct 22, 2010 29.96 30.24 29.64 30.22 11,107,230 +0.26(+0.86%)
Oct 21, 2010 30.04 30.28 29.78 29.96 19,542,580 +0.05(+0.15%)
Oct 20, 2010 29.62 30.03 29.62 29.92 11,706,932 +0.33(+1.11%)
Oct 19, 2010 29.82 29.90 29.38 29.59 11,055,696 -0.44(-1.47%)
Oct 18, 2010 30.10 30.25 29.82 30.03 8,026,857 -0.11(-0.37%)
Oct 15, 2010 30.28 30.38 29.87 30.14 11,161,308 +0.03(+0.09%)
Oct 14, 2010 30.07 30.20 29.88 30.12 8,517,610 -0.05(-0.17%)
Oct 13, 2010 29.95 30.42 29.89 30.17 16,694,893 +0.37(+1.25%)
Oct 12, 2010 29.69 29.91 29.35 29.80 10,504,227 -0.08(-0.26%)
Oct 11, 2010 29.83 30.02 29.75 29.88 6,189,092 +0.05(+0.17%)
Oct 08, 2010 29.82 29.99 29.21 29.82 15,009,808 +0.52(+1.77%)
Oct 07, 2010 29.19 29.37 29.11 29.31 6,398 +0.16(+0.56%)
Oct 06, 2010 29.25 29.37 28.90 29.14 13,126,297 -0.09(-0.32%)
Oct 05, 2010 28.86 29.37 28.83 29.24 64,717 +0.60(+2.08%)
Oct 04, 2010 28.72 29.04 28.59 28.64 12,393,147 -0.17(-0.60%)
Oct 01, 2010 28.81 29.02 28.62 28.81 14,945,647 +0.20(+0.68%)
Sep 30, 2010 28.61 28.95 28.37 28.62 67,008 +0.09(+0.31%)
Sep 29, 2010 28.55 28.67 28.24 28.53 23,258 -0.18(-0.63%)
Sep 28, 2010 28.84 28.93 28.47 28.71 3,008 -0.06(-0.21%)
Sep 27, 2010 29.04 29.09 28.76 28.77 9,122,704 -0.25(-0.86%)
Sep 24, 2010 28.85 29.23 28.79 29.02 12,331,487 +0.40(+1.39%)
Sep 23, 2010 28.62 29.15 28.52 28.62 1,864 -0.75(-2.56%)
Sep 22, 2010 29.88 30.08 29.30 29.37 11,393,222 -0.44(-1.48%)
Sep 21, 2010 30.17 30.23 29.62 29.82 24,871 -0.35(-1.15%)
Sep 20, 2010 29.87 30.24 29.84 30.16 11,843,045 +0.29(+0.98%)
Sep 17, 2010 29.87 30.01 29.69 29.87 22,000,024 +0.30(+1.02%)
Sep 15, 2010 29.39 29.75 29.28 29.56 8,403,282 +0.14(+0.47%)
Sep 14, 2010 29.58 29.58 29.14 29.43 18,436 -0.19(-0.64%)
Sep 13, 2010 29.75 29.96 29.31 29.62 10,213,508 +0.10(+0.35%)
Sep 10, 2010 29.52 29.63 29.43 29.51 8,521,398 +0.06(+0.21%)
Sep 09, 2010 29.68 29.81 29.38 29.45 8,069,378 +0.21(+0.71%)
Sep 08, 2010 29.28 29.47 29.17 29.25 3,124 +0.00(+0.00%)
Sep 07, 2010 29.82 29.93 29.09 29.25 65,629 -0.72(-2.39%)
Sep 03, 2010 29.40 29.99 29.40 29.96 9,805,403 +0.66(+2.24%)
Sep 02, 2010 29.05 29.37 28.98 29.31 38,121 +0.35(+1.19%)
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.