Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.10 32.12 31.78 32.06 212,045 +0.22(+0.69%)
Jan 28, 2011 31.98 32.08 31.56 31.84 178,259 -0.11(-0.34%)
Jan 27, 2011 31.88 32.01 31.79 31.95 158,577 +0.07(+0.22%)
Jan 26, 2011 31.99 32.05 31.60 31.88 505,345 +0.08(+0.25%)
Jan 25, 2011 31.98 31.99 31.72 31.80 176,559 -0.16(-0.50%)
Jan 24, 2011 31.89 31.98 31.78 31.96 163,949 +0.25(+0.79%)
Jan 21, 2011 31.59 31.93 31.59 31.71 155,063 +0.14(+0.44%)
Jan 20, 2011 32.16 32.16 31.41 31.57 331,308 -0.48(-1.50%)
Jan 19, 2011 32.26 32.52 31.84 32.05 219,805 -0.34(-1.05%)
Jan 18, 2011 32.35 32.42 32.21 32.39 191,681 +0.04(+0.12%)
Jan 14, 2011 32.36 32.36 32.18 32.35 194,136 +0.04(+0.12%)
Jan 13, 2011 32.19 32.33 32.00 32.31 190,275 +0.23(+0.72%)
Jan 12, 2011 31.99 32.20 31.97 32.08 216,130 +0.12(+0.38%)
Jan 11, 2011 31.57 31.99 31.51 31.96 194,920 +0.37(+1.17%)
Jan 10, 2011 31.50 31.59 31.20 31.59 312,616 +0.20(+0.64%)
Jan 07, 2011 31.42 31.45 31.27 31.39 186,670 +0.10(+0.32%)
Jan 06, 2011 31.48 31.50 31.28 31.29 177,485 -0.14(-0.45%)
Jan 05, 2011 31.44 31.47 31.09 31.43 156,888 +0.06(+0.19%)
Jan 04, 2011 31.16 31.44 31.16 31.37 227,181 +0.07(+0.22%)
Jan 03, 2011 31.26 31.47 31.01 31.30 391,547 +0.17(+0.55%)
Dec 31, 2010 31.01 31.18 31.01 31.13 110,252 +0.02(+0.06%)
Dec 30, 2010 30.75 31.24 30.64 31.11 274,108 +0.33(+1.07%)
Dec 29, 2010 30.80 30.88 30.60 30.78 159,461 +0.12(+0.39%)
Dec 28, 2010 30.55 30.95 30.53 30.66 183,947 +0.13(+0.43%)
Dec 27, 2010 30.52 30.59 30.42 30.53 140,556 +0.04(+0.13%)
Dec 23, 2010 30.49 30.74 30.46 30.49 175,981 +0.03(+0.10%)
Dec 22, 2010 30.15 30.55 30.08 30.46 202,256 +0.22(+0.73%)
Dec 21, 2010 30.03 30.25 30.00 30.24 210,159 +0.21(+0.70%)
Dec 20, 2010 30.14 30.21 29.88 30.03 223,673 +0.04(+0.13%)
Dec 17, 2010 30.30 30.31 29.99 29.99 365,939 -0.19(-0.63%)
Dec 16, 2010 30.30 30.39 29.95 30.18 298,772 -0.18(-0.59%)
Dec 15, 2010 30.80 30.94 30.22 30.36 241,107 -0.34(-1.11%)
Dec 14, 2010 30.57 30.77 30.57 30.70 257,968 +0.02(+0.07%)
Dec 13, 2010 30.62 30.76 30.55 30.68 322,406 +0.03(+0.10%)
Dec 10, 2010 30.45 30.66 30.34 30.65 252,892 +0.25(+0.82%)
Dec 09, 2010 30.39 30.52 30.23 30.40 268,948 +0.21(+0.70%)
Dec 08, 2010 30.40 30.60 29.80 30.19 445,446 -0.26(-0.85%)
Dec 07, 2010 30.69 30.91 30.19 30.45 482,463 -0.24(-0.78%)
Dec 06, 2010 31.02 31.20 30.57 30.69 340,104 -0.58(-1.85%)
Dec 03, 2010 31.00 31.30 30.98 31.27 388,383 +0.28(+0.90%)
Dec 02, 2010 30.91 31.00 30.75 30.99 345,457 +0.16(+0.52%)
Dec 01, 2010 31.02 31.10 30.61 30.83 290,408 -0.17(-0.55%)
Nov 30, 2010 30.99 31.18 30.80 31.00 297,262 -0.11(-0.35%)
Nov 29, 2010 31.36 31.36 31.00 31.11 225,501 -0.09(-0.29%)
Nov 26, 2010 31.13 31.25 31.11 31.20 60,832 -0.07(-0.22%)
Nov 24, 2010 31.54 31.27 31.27 31.27 428,154 -0.12(-0.38%)
Nov 23, 2010 31.18 31.39 31.14 31.39 1,075,268 +0.00(+0.00%)
Nov 22, 2010 31.13 31.50 31.13 31.39 307,755 +0.11(+0.35%)
Nov 19, 2010 31.45 31.49 31.17 31.28 204,918 -0.17(-0.54%)
Nov 18, 2010 31.70 31.70 31.38 31.45 168,257 -0.04(-0.13%)
Nov 17, 2010 31.57 31.72 31.21 31.49 267,199 -0.16(-0.51%)
Nov 16, 2010 31.92 32.04 31.04 31.65 400,688 -0.37(-1.16%)
Nov 15, 2010 32.23 32.23 32.02 32.02 242,352 -0.23(-0.71%)
Nov 12, 2010 32.43 32.50 32.08 32.25 242,072 -0.28(-0.88%)
Nov 11, 2010 32.77 32.79 32.46 32.53 242,616 -0.28(-0.84%)
Nov 10, 2010 33.07 33.19 32.68 32.81 311,085 -0.29(-0.88%)
Nov 09, 2010 33.18 33.20 32.94 33.10 647,333 -0.08(-0.24%)
Nov 08, 2010 33.37 33.37 32.90 33.18 188,630 -0.07(-0.21%)
Nov 05, 2010 33.21 33.25 33.02 33.25 391,710 +0.12(+0.36%)
Nov 04, 2010 32.96 33.19 32.79 33.13 239,364 +0.31(+0.94%)
Nov 03, 2010 33.09 33.19 32.75 32.82 282,986 -0.03(-0.09%)
Nov 02, 2010 32.53 32.98 32.52 32.85 260,362 +0.24(+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.