Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.47 33.79 33.12 33.62 681,500 -0.16(-0.47%)
Nov 29, 2010 33.57 33.92 33.30 33.78 424,829 +0.04(+0.12%)
Nov 26, 2010 33.80 34.10 33.65 33.74 182,623 -0.46(-1.35%)
Nov 24, 2010 33.60 34.20 34.20 34.20 370,104 +0.85(+2.55%)
Nov 23, 2010 33.18 33.44 33.06 33.35 437,134 -0.26(-0.77%)
Nov 22, 2010 33.28 33.63 33.05 33.61 444,620 +0.14(+0.42%)
Nov 19, 2010 33.01 33.47 33.01 33.47 350,450 +0.39(+1.18%)
Nov 18, 2010 33.13 33.30 33.01 33.08 259,933 +0.28(+0.85%)
Nov 17, 2010 33.17 33.24 32.66 32.80 377,236 -0.33(-1.00%)
Nov 16, 2010 33.36 33.51 32.92 33.13 519,102 -0.41(-1.22%)
Nov 15, 2010 33.83 33.93 33.50 33.54 268,914 -0.17(-0.50%)
Nov 12, 2010 34.10 34.36 33.55 33.71 447,576 -0.70(-2.03%)
Nov 11, 2010 33.96 34.55 33.91 34.41 417,569 +0.04(+0.12%)
Nov 10, 2010 34.27 34.52 33.98 34.37 307,431 +0.15(+0.44%)
Nov 09, 2010 34.56 34.76 34.09 34.22 321,160 -0.52(-1.50%)
Nov 08, 2010 34.63 34.88 34.36 34.74 409,444 -0.08(-0.23%)
Nov 05, 2010 34.61 34.88 34.55 34.82 381,476 +0.27(+0.78%)
Nov 04, 2010 34.51 34.66 34.23 34.55 379,768 +0.45(+1.32%)
Nov 03, 2010 34.24 34.32 33.56 34.10 466,517 -0.07(-0.20%)
Nov 02, 2010 34.12 34.46 33.87 34.17 292,145 +0.31(+0.92%)
Nov 01, 2010 34.01 34.48 33.60 33.86 323,811 -0.09(-0.27%)
Oct 29, 2010 34.15 34.60 33.86 33.95 521,662 -0.29(-0.85%)
Oct 28, 2010 34.73 34.92 34.11 34.24 428,164 -0.22(-0.64%)
Oct 27, 2010 34.29 34.51 33.83 34.46 465,898 -0.88(-2.49%)
Oct 25, 2010 35.23 35.95 35.01 35.34 555,641 +0.34(+0.97%)
Oct 22, 2010 35.12 35.17 34.84 35.00 183,784 -0.06(-0.17%)
Oct 21, 2010 35.25 35.60 34.66 35.06 308,528 +0.01(+0.03%)
Oct 20, 2010 34.46 35.29 34.46 35.05 349,769 +0.67(+1.95%)
Oct 19, 2010 34.31 34.84 34.14 34.38 723,767 -0.50(-1.43%)
Oct 18, 2010 34.65 34.93 34.47 34.88 341,343 +0.29(+0.84%)
Oct 15, 2010 35.07 35.17 34.28 34.59 529,562 -0.03(-0.09%)
Oct 14, 2010 34.86 35.19 34.60 34.62 470,017 -0.25(-0.72%)
Oct 13, 2010 34.87 35.33 34.31 34.87 441,081 +0.27(+0.78%)
Oct 12, 2010 34.42 34.67 34.18 34.60 295,557 +0.16(+0.46%)
Oct 11, 2010 34.29 34.64 34.21 34.44 205,615 +0.12(+0.35%)
Oct 08, 2010 34.32 34.61 33.32 34.32 570,702 +1.00(+3.00%)
Oct 07, 2010 33.25 33.49 32.81 33.32 1,444 +0.23(+0.70%)
Oct 06, 2010 32.98 33.38 32.79 33.09 418,574 +0.02(+0.06%)
Oct 05, 2010 33.13 33.33 32.71 33.07 8,868 +0.36(+1.10%)
Oct 04, 2010 32.97 33.59 32.61 32.71 690,757 -0.35(-1.06%)
Oct 01, 2010 33.06 33.91 32.92 33.06 575,346 -0.25(-0.74%)
Sep 30, 2010 33.31 33.84 32.98 33.31 314,084 +0.16(+0.47%)
Sep 29, 2010 33.00 33.48 32.98 33.15 260 +0.01(+0.03%)
Sep 28, 2010 32.92 33.19 32.26 33.14 5,303 +0.25(+0.76%)
Sep 27, 2010 33.01 33.27 32.80 32.89 313,626 -0.13(-0.39%)
Sep 24, 2010 32.38 33.30 32.36 33.02 385,168 +1.09(+3.41%)
Sep 23, 2010 32.18 32.50 31.91 31.93 113 -0.45(-1.39%)
Sep 22, 2010 32.95 33.11 32.10 32.38 236,669 -0.56(-1.70%)
Sep 21, 2010 33.04 33.45 32.77 32.94 1,845 -0.11(-0.33%)
Sep 20, 2010 32.31 33.06 32.31 33.05 259,812 +0.86(+2.67%)
Sep 17, 2010 32.19 32.41 32.00 32.19 490,344 -0.14(-0.43%)
Sep 15, 2010 32.11 32.39 31.66 32.33 821 +0.11(+0.34%)
Sep 14, 2010 32.36 32.39 31.97 32.22 2,712 -0.05(-0.15%)
Sep 13, 2010 32.16 32.52 32.03 32.27 470,523 +0.48(+1.51%)
Sep 10, 2010 31.40 31.90 31.35 31.79 318,706 +0.52(+1.66%)
Sep 09, 2010 31.75 31.84 31.05 31.27 1,196 -0.03(-0.10%)
Sep 08, 2010 31.74 31.90 31.20 31.30 6,083 -0.46(-1.45%)
Sep 07, 2010 31.96 32.16 31.63 31.76 1,119 -0.44(-1.37%)
Sep 03, 2010 31.46 32.36 31.46 32.20 720,430 +1.03(+3.30%)
Sep 02, 2010 30.46 31.21 30.46 31.17 3,502 +0.76(+2.50%)
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.