Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.68 37.59 36.62 37.38 7,580,778 +0.42(+1.14%)
Nov 29, 2010 37.07 37.07 36.43 36.96 5,587,247 -0.35(-0.93%)
Nov 26, 2010 37.46 37.59 37.28 37.31 2,332,983 -0.25(-0.66%)
Nov 24, 2010 37.09 37.56 37.56 37.56 5,129,396 +0.55(+1.49%)
Nov 23, 2010 36.92 37.28 36.84 37.01 3,820,024 -0.29(-0.77%)
Nov 22, 2010 36.93 37.33 36.93 37.29 4,159,994 +0.05(+0.13%)
Nov 19, 2010 35.97 37.47 35.97 37.25 11,102,993 +1.45(+4.05%)
Nov 18, 2010 35.67 36.00 35.67 35.80 4,842,707 +0.47(+1.33%)
Nov 17, 2010 35.06 35.56 34.97 35.33 6,198,795 +0.38(+1.09%)
Nov 16, 2010 35.41 35.70 34.84 34.95 7,447,798 -1.02(-2.82%)
Nov 15, 2010 35.99 36.00 35.46 35.96 4,574,687 +0.10(+0.28%)
Nov 12, 2010 36.11 36.31 35.61 35.86 4,394,974 -0.46(-1.25%)
Nov 11, 2010 36.18 36.37 36.02 36.32 3,845,779 -0.09(-0.25%)
Nov 10, 2010 36.09 36.46 35.95 36.41 5,069,342 +0.30(+0.82%)
Nov 09, 2010 36.31 36.33 35.97 36.11 5,590,092 -0.18(-0.49%)
Nov 08, 2010 36.31 36.39 36.01 36.29 4,204,821 -0.22(-0.59%)
Nov 05, 2010 36.13 36.51 36.13 36.51 5,206,255 +0.30(+0.84%)
Nov 04, 2010 35.90 36.24 35.77 36.20 5,688,145 +0.69(+1.93%)
Nov 03, 2010 35.47 35.67 35.14 35.52 4,048,175 +0.03(+0.10%)
Nov 02, 2010 35.51 35.70 35.38 35.48 4,099,761 +0.28(+0.80%)
Nov 01, 2010 35.54 35.59 34.98 35.20 4,368,065 -0.15(-0.42%)
Oct 29, 2010 35.13 35.37 35.01 35.35 4,637,594 +0.14(+0.41%)
Oct 28, 2010 35.29 35.46 34.97 35.21 3,747,101 +0.03(+0.10%)
Oct 27, 2010 35.26 35.31 34.84 35.17 5,168,935 -0.44(-1.24%)
Oct 25, 2010 35.84 36.04 35.60 35.61 5,116,436 +0.06(+0.16%)
Oct 22, 2010 35.64 35.82 35.47 35.56 2,442,427 -0.08(-0.23%)
Oct 21, 2010 35.43 35.96 35.37 35.64 6,676,351 +0.38(+1.07%)
Oct 20, 2010 35.18 35.45 35.09 35.26 4,339,004 +0.22(+0.63%)
Oct 19, 2010 34.92 35.40 34.76 35.04 6,230,008 -0.40(-1.14%)
Oct 18, 2010 35.59 35.64 35.38 35.44 3,627,322 -0.15(-0.41%)
Oct 15, 2010 35.70 35.79 35.43 35.59 4,767,386 +0.10(+0.28%)
Oct 14, 2010 35.47 35.71 35.31 35.49 5,420,054 -0.11(-0.30%)
Oct 13, 2010 35.76 35.92 35.38 35.60 6,042,441 +0.06(+0.16%)
Oct 12, 2010 36.03 36.20 35.51 35.54 12,957,828 -0.04(-0.11%)
Oct 11, 2010 35.43 35.72 35.38 35.58 5,679,669 -0.03(-0.07%)
Oct 08, 2010 35.61 35.85 35.11 35.61 10,965,642 +0.46(+1.30%)
Oct 07, 2010 35.28 35.30 34.86 35.15 55,090 -0.14(-0.39%)
Oct 06, 2010 35.17 35.29 35.08 35.29 5,531,364 +0.00(+0.01%)
Oct 05, 2010 34.98 35.36 34.84 35.29 42,020 +0.62(+1.78%)
Oct 04, 2010 34.69 34.84 34.31 34.67 5,963,158 -0.16(-0.46%)
Oct 01, 2010 34.83 35.14 34.65 34.83 8,161,640 +0.05(+0.13%)
Sep 30, 2010 34.78 35.07 34.51 34.79 38,039 +0.09(+0.27%)
Sep 29, 2010 34.84 34.90 34.39 34.69 1,573 -0.31(-0.88%)
Sep 28, 2010 34.32 35.08 34.10 35.00 57,958 +0.66(+1.93%)
Sep 27, 2010 34.47 34.51 33.92 34.34 10,813,473 -0.20(-0.58%)
Sep 24, 2010 35.31 35.46 34.50 34.54 19,228,566 +0.82(+2.45%)
Sep 23, 2010 33.71 33.91 33.24 33.71 10,158,927 +0.16(+0.47%)
Sep 22, 2010 33.63 33.85 33.29 33.56 6,041,273 -0.16(-0.49%)
Sep 21, 2010 33.83 33.89 33.52 33.72 34,235 -0.30(-0.87%)
Sep 20, 2010 33.55 34.31 33.55 34.02 8,696,783 +0.48(+1.44%)
Sep 17, 2010 33.53 33.66 33.20 33.53 6,996,040 +0.30(+0.91%)
Sep 15, 2010 32.62 33.30 32.52 33.23 9,107,213 +0.56(+1.71%)
Sep 14, 2010 32.32 32.94 32.28 32.67 22,368 +0.26(+0.79%)
Sep 13, 2010 32.30 32.68 32.28 32.41 5,677,520 +0.40(+1.26%)
Sep 10, 2010 32.18 32.49 31.98 32.01 4,699,693 -0.07(-0.23%)
Sep 09, 2010 32.48 32.56 31.95 32.08 2,338 -0.10(-0.30%)
Sep 08, 2010 32.22 32.43 32.08 32.18 36,164 +0.05(+0.16%)
Sep 07, 2010 32.02 32.32 32.01 32.13 70,395 -0.10(-0.31%)
Sep 03, 2010 32.01 32.31 31.79 32.23 7,071,801 +0.56(+1.77%)
Sep 02, 2010 31.29 31.72 31.15 31.67 5,506 +0.48(+1.53%)
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.