Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.79 37.70 36.73 37.50 7,557,581 +0.42(+1.14%)
Nov 29, 2010 37.18 37.18 36.54 37.08 5,570,150 -0.35(-0.93%)
Nov 26, 2010 37.58 37.70 37.40 37.43 2,325,844 -0.25(-0.66%)
Nov 24, 2010 37.20 37.67 37.67 37.67 5,113,699 +0.55(+1.49%)
Nov 23, 2010 37.03 37.39 36.96 37.12 3,808,334 -0.29(-0.77%)
Nov 22, 2010 37.04 37.44 37.04 37.41 4,147,264 +0.05(+0.13%)
Nov 19, 2010 36.08 37.58 36.08 37.36 11,069,017 +1.45(+4.05%)
Nov 18, 2010 35.78 36.11 35.78 35.91 4,827,888 +0.47(+1.33%)
Nov 17, 2010 35.17 35.67 35.08 35.44 6,179,826 +0.38(+1.09%)
Nov 16, 2010 35.52 35.81 34.94 35.05 7,425,007 -1.02(-2.82%)
Nov 15, 2010 36.10 36.11 35.57 36.07 4,560,688 +0.10(+0.28%)
Nov 12, 2010 36.22 36.42 35.72 35.97 4,381,526 -0.46(-1.26%)
Nov 11, 2010 36.29 36.48 36.13 36.43 3,834,011 -0.09(-0.25%)
Nov 10, 2010 36.20 36.57 36.06 36.52 5,053,830 +0.30(+0.82%)
Nov 09, 2010 36.42 36.44 36.08 36.22 5,572,986 -0.18(-0.49%)
Nov 08, 2010 36.42 36.50 36.12 36.40 4,191,954 -0.22(-0.59%)
Nov 05, 2010 36.24 36.62 36.24 36.62 5,190,324 +0.30(+0.84%)
Nov 04, 2010 36.01 36.35 35.88 36.32 5,670,739 +0.69(+1.93%)
Nov 03, 2010 35.58 35.78 35.25 35.63 4,035,788 +0.03(+0.10%)
Nov 02, 2010 35.61 35.81 35.49 35.59 4,087,216 +0.28(+0.80%)
Nov 01, 2010 35.65 35.70 35.09 35.31 4,354,699 -0.15(-0.42%)
Oct 29, 2010 35.24 35.48 35.11 35.46 4,623,403 +0.14(+0.41%)
Oct 28, 2010 35.40 35.57 35.08 35.31 3,735,635 +0.03(+0.10%)
Oct 27, 2010 35.37 35.42 34.95 35.28 5,153,118 -0.44(-1.24%)
Oct 25, 2010 35.95 36.15 35.71 35.72 5,100,780 +0.06(+0.16%)
Oct 22, 2010 35.75 35.93 35.58 35.67 2,434,953 -0.08(-0.23%)
Oct 21, 2010 35.54 36.07 35.48 35.75 6,655,921 +0.38(+1.07%)
Oct 20, 2010 35.28 35.56 35.20 35.37 4,325,726 +0.22(+0.63%)
Oct 19, 2010 35.03 35.51 34.87 35.15 6,210,944 -0.40(-1.14%)
Oct 18, 2010 35.70 35.75 35.48 35.55 3,616,222 -0.15(-0.41%)
Oct 15, 2010 35.81 35.90 35.54 35.70 4,752,798 +0.10(+0.28%)
Oct 14, 2010 35.58 35.82 35.41 35.60 5,403,468 -0.11(-0.30%)
Oct 13, 2010 35.87 36.03 35.48 35.71 6,023,951 +0.06(+0.16%)
Oct 12, 2010 36.14 36.31 35.61 35.65 12,918,176 -0.04(-0.11%)
Oct 11, 2010 35.54 35.83 35.48 35.69 5,662,289 -0.03(-0.07%)
Oct 08, 2010 35.72 35.96 35.22 35.72 10,932,087 +0.46(+1.30%)
Oct 07, 2010 35.38 35.41 34.97 35.26 54,921 -0.14(-0.39%)
Oct 06, 2010 35.28 35.40 35.19 35.40 5,514,437 +0.00(+0.01%)
Oct 05, 2010 35.09 35.47 34.95 35.40 41,891 +0.62(+1.78%)
Oct 04, 2010 34.80 34.94 34.41 34.78 5,944,910 -0.16(-0.46%)
Oct 01, 2010 34.94 35.25 34.76 34.94 8,136,666 +0.05(+0.13%)
Sep 30, 2010 34.89 35.18 34.62 34.89 37,923 +0.09(+0.27%)
Sep 29, 2010 34.95 35.01 34.50 34.80 1,568 -0.31(-0.88%)
Sep 28, 2010 34.43 35.19 34.21 35.11 57,781 +0.67(+1.93%)
Sep 27, 2010 34.58 34.61 34.03 34.44 10,780,383 -0.20(-0.58%)
Sep 24, 2010 35.42 35.57 34.60 34.64 19,169,726 +0.83(+2.45%)
Sep 23, 2010 33.82 34.01 33.35 33.82 10,127,841 +0.16(+0.47%)
Sep 22, 2010 33.73 33.96 33.39 33.66 6,022,787 -0.17(-0.49%)
Sep 21, 2010 33.93 33.99 33.62 33.82 34,130 -0.30(-0.87%)
Sep 20, 2010 33.66 34.41 33.65 34.12 8,670,170 +0.48(+1.44%)
Sep 17, 2010 33.64 33.76 33.30 33.64 6,974,632 +0.30(+0.91%)
Sep 15, 2010 32.72 33.40 32.62 33.33 9,079,345 +0.56(+1.71%)
Sep 14, 2010 32.42 33.04 32.38 32.77 22,299 +0.26(+0.79%)
Sep 13, 2010 32.40 32.78 32.38 32.51 5,660,146 +0.40(+1.26%)
Sep 10, 2010 32.28 32.59 32.07 32.11 4,685,312 -0.07(-0.23%)
Sep 09, 2010 32.58 32.66 32.04 32.18 2,331 -0.10(-0.30%)
Sep 08, 2010 32.32 32.53 32.17 32.28 36,053 +0.05(+0.16%)
Sep 07, 2010 32.12 32.42 32.11 32.23 70,179 -0.10(-0.31%)
Sep 03, 2010 32.10 32.41 31.89 32.33 7,050,161 +0.56(+1.77%)
Sep 02, 2010 31.38 31.81 31.25 31.77 5,489 +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.