Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.84 31.95 31.75 31.95 786,414 +0.14(+0.45%)
Dec 30, 2010 31.83 31.91 31.71 31.80 985,012 -0.05(-0.14%)
Dec 29, 2010 31.72 31.89 31.72 31.85 810,111 +0.26(+0.84%)
Dec 28, 2010 31.62 31.62 31.49 31.58 1,431,963 -0.18(-0.57%)
Dec 27, 2010 31.75 31.89 31.55 31.76 1,183,233 -0.09(-0.28%)
Dec 23, 2010 31.85 31.88 31.78 31.85 813,603 -0.19(-0.60%)
Dec 22, 2010 32.05 32.11 31.95 32.05 964,677 -0.17(-0.54%)
Dec 21, 2010 31.91 32.27 31.87 32.22 2,358,746 +0.44(+1.40%)
Dec 20, 2010 31.78 31.89 31.75 31.78 1,132,222 +0.10(+0.33%)
Dec 17, 2010 31.47 31.73 31.37 31.67 2,228,058 +0.05(+0.16%)
Dec 16, 2010 31.63 31.69 31.55 31.62 1,452,795 -0.09(-0.28%)
Dec 15, 2010 31.91 31.95 31.69 31.71 3,103,894 -0.36(-1.12%)
Dec 14, 2010 32.11 32.19 31.98 32.07 1,848,474 -0.17(-0.52%)
Dec 13, 2010 32.44 32.52 32.24 32.24 2,922,751 +0.01(+0.02%)
Dec 10, 2010 32.22 32.37 32.19 32.23 1,795,513 +0.01(+0.04%)
Dec 09, 2010 32.37 32.39 32.19 32.22 2,041,807 -0.08(-0.26%)
Dec 08, 2010 32.38 32.43 32.03 32.31 2,524,749 -0.32(-0.99%)
Dec 07, 2010 32.78 32.98 32.62 32.63 2,150,713 +0.23(+0.70%)
Dec 06, 2010 32.41 32.47 32.28 32.40 1,299,095 -0.05(-0.14%)
Dec 03, 2010 32.34 32.46 32.29 32.45 1,410,390 -0.15(-0.45%)
Dec 02, 2010 32.49 32.72 32.39 32.60 1,857,539 +0.09(+0.28%)
Dec 01, 2010 32.51 32.60 32.38 32.51 1,970,496 +0.41(+1.28%)
Nov 30, 2010 31.95 32.31 31.93 32.09 1,953,504 -0.26(-0.80%)
Nov 29, 2010 32.22 32.44 32.00 32.35 2,441,573 -0.08(-0.24%)
Nov 26, 2010 32.32 32.53 32.24 32.43 1,036,559 -0.09(-0.28%)
Nov 24, 2010 32.27 32.52 32.52 32.52 1,947,982 +0.37(+1.14%)
Nov 23, 2010 32.25 32.31 32.00 32.15 2,086,019 -0.43(-1.32%)
Nov 22, 2010 32.49 32.73 32.36 32.58 1,822,045 +0.12(+0.38%)
Nov 19, 2010 32.40 32.49 32.20 32.46 1,315,418 +0.02(+0.06%)
Nov 18, 2010 32.51 32.58 32.41 32.44 1,932,022 +0.12(+0.36%)
Nov 17, 2010 32.38 32.57 32.31 32.32 1,994,780 -0.11(-0.34%)
Nov 16, 2010 32.70 32.74 32.33 32.43 3,168,585 -0.59(-1.79%)
Nov 15, 2010 33.01 33.22 32.98 33.03 1,209,235 +0.01(+0.04%)
Nov 12, 2010 33.08 33.19 32.85 33.01 1,828,738 -0.42(-1.27%)
Nov 11, 2010 33.51 33.56 33.35 33.44 2,030,302 -0.50(-1.48%)
Nov 10, 2010 33.77 34.01 33.48 33.94 1,862,028 +0.16(+0.48%)
Nov 09, 2010 34.22 34.26 33.68 33.78 2,649,845 -0.42(-1.24%)
Nov 08, 2010 34.28 34.30 34.06 34.20 1,514,964 +0.06(+0.17%)
Nov 05, 2010 34.05 34.20 33.95 34.15 1,655,498 +0.01(+0.04%)
Nov 04, 2010 33.75 34.33 33.55 34.13 3,995,017 +1.04(+3.15%)
Nov 03, 2010 33.12 33.18 32.85 33.09 2,946,659 +0.07(+0.21%)
Nov 02, 2010 33.09 33.20 32.94 33.02 1,842,995 -0.03(-0.08%)
Nov 01, 2010 33.05 33.17 32.90 33.05 2,296,501 -0.03(-0.08%)
Oct 29, 2010 32.81 33.07 32.74 33.07 2,762,622 +0.30(+0.90%)
Oct 28, 2010 32.85 32.88 32.64 32.78 2,768,130 -0.23(-0.68%)
Oct 27, 2010 32.90 33.02 32.52 33.00 2,935,753 -0.50(-1.48%)
Oct 25, 2010 33.48 33.60 33.37 33.50 1,509,667 -0.03(-0.08%)
Oct 22, 2010 33.51 33.55 33.34 33.52 1,668,993 -0.24(-0.72%)
Oct 21, 2010 33.79 33.83 33.48 33.77 2,324,291 -0.53(-1.54%)
Oct 20, 2010 34.24 34.45 34.02 34.29 1,272,627 -0.05(-0.15%)
Oct 19, 2010 34.32 34.56 34.10 34.35 2,473,369 -0.23(-0.67%)
Oct 18, 2010 34.24 34.64 34.24 34.58 1,621,824 +0.03(+0.07%)
Oct 15, 2010 34.48 34.68 34.14 34.55 1,585,120 +0.14(+0.39%)
Oct 14, 2010 34.55 34.64 34.25 34.42 1,813,373 +0.12(+0.34%)
Oct 13, 2010 34.17 34.49 34.12 34.30 2,543,392 +0.37(+1.10%)
Oct 12, 2010 33.97 33.97 33.64 33.93 1,090,378 -0.31(-0.90%)
Oct 11, 2010 34.12 34.29 34.12 34.24 1,092,380 +0.05(+0.15%)
Oct 08, 2010 34.19 34.29 33.97 34.19 1,808,849 -0.05(-0.13%)
Oct 07, 2010 34.37 34.42 34.09 34.23 2,137,305 +0.05(+0.13%)
Oct 06, 2010 33.88 34.25 33.88 34.19 2,671,035 +0.07(+0.21%)
Oct 05, 2010 33.63 34.35 33.51 34.11 6,020,371 +0.80(+2.40%)
Oct 04, 2010 33.30 33.43 33.08 33.32 2,124,795 +0.14(+0.41%)
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.