Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 37.96 38.27 37.81 38.12 2,268,636 +0.14(+0.38%)
Dec 30, 2010 38.15 38.22 37.88 37.98 3,001,401 -0.24(-0.64%)
Dec 29, 2010 38.48 38.52 38.17 38.22 1,997,126 -0.15(-0.39%)
Dec 28, 2010 38.45 38.45 38.05 38.37 2,149,648 +0.09(+0.22%)
Dec 27, 2010 38.03 38.36 37.94 38.29 2,200,532 -0.03(-0.07%)
Dec 23, 2010 38.39 38.47 38.11 38.31 2,560,475 -0.21(-0.54%)
Dec 22, 2010 38.33 38.54 38.16 38.52 3,805,966 +0.14(+0.36%)
Dec 21, 2010 38.19 38.47 37.99 38.39 4,180,808 +0.44(+1.17%)
Dec 20, 2010 38.17 38.21 37.88 37.94 4,776,142 -0.06(-0.15%)
Dec 17, 2010 38.00 38.25 37.57 38.00 10,828,779 -0.30(-0.79%)
Dec 16, 2010 36.96 38.31 36.96 38.30 9,276,901 +1.34(+3.63%)
Dec 15, 2010 37.27 37.68 36.82 36.96 12,892,355 -0.71(-1.88%)
Dec 14, 2010 37.48 37.87 37.29 37.67 7,011,218 +0.38(+1.02%)
Dec 13, 2010 37.45 37.58 37.21 37.29 4,796,244 +0.01(+0.04%)
Dec 10, 2010 36.94 37.50 36.84 37.27 7,457,327 +0.46(+1.25%)
Dec 09, 2010 37.05 37.12 36.75 36.82 4,117,223 -0.02(-0.06%)
Dec 08, 2010 36.88 37.16 36.67 36.84 5,200,514 -0.04(-0.12%)
Dec 07, 2010 37.02 37.24 36.79 36.88 6,182,076 +0.19(+0.51%)
Dec 06, 2010 36.77 36.87 36.54 36.69 4,336,311 -0.20(-0.54%)
Dec 03, 2010 36.64 36.96 36.41 36.89 5,183,296 +0.19(+0.51%)
Dec 02, 2010 36.46 36.92 36.29 36.71 7,303,074 +0.22(+0.61%)
Dec 01, 2010 36.15 36.74 36.15 36.49 7,109,690 +0.84(+2.35%)
Nov 30, 2010 35.58 35.88 35.21 35.65 5,761,525 -0.16(-0.44%)
Nov 29, 2010 35.70 35.89 35.27 35.80 5,329,576 -0.14(-0.40%)
Nov 26, 2010 35.70 36.06 35.53 35.95 2,206,930 -0.20(-0.56%)
Nov 24, 2010 35.73 36.15 36.15 36.15 7,073,795 +0.58(+1.63%)
Nov 23, 2010 35.28 35.80 35.20 35.57 6,610,740 -0.04(-0.10%)
Nov 22, 2010 35.42 35.89 35.16 35.60 6,077,831 -0.09(-0.26%)
Nov 19, 2010 35.60 35.70 35.23 35.70 6,536,325 +0.03(+0.08%)
Nov 18, 2010 35.50 35.83 35.36 35.67 6,605,729 +0.66(+1.88%)
Nov 17, 2010 34.78 35.22 34.54 35.01 12,429,726 +0.49(+1.42%)
Nov 16, 2010 34.17 35.27 34.17 34.52 19,484,530 +0.61(+1.79%)
Nov 15, 2010 33.96 34.26 33.86 33.91 4,482,493 +0.05(+0.15%)
Nov 12, 2010 34.23 34.35 33.64 33.86 6,990,187 -0.56(-1.64%)
Nov 11, 2010 34.55 34.71 34.13 34.43 6,098,120 -0.37(-1.06%)
Nov 10, 2010 34.90 34.90 34.55 34.80 6,390,850 -0.14(-0.39%)
Nov 09, 2010 35.15 35.15 34.74 34.93 9,077,465 -0.06(-0.18%)
Nov 08, 2010 34.90 35.19 34.74 35.00 8,012,427 -0.12(-0.35%)
Nov 05, 2010 34.92 35.16 34.74 35.12 10,874,434 +0.19(+0.55%)
Nov 04, 2010 34.18 34.93 34.10 34.93 11,334,025 +1.12(+3.31%)
Nov 03, 2010 33.77 33.92 33.31 33.81 4,566,703 +0.14(+0.42%)
Nov 02, 2010 33.54 33.78 33.44 33.66 4,092,766 +0.31(+0.94%)
Nov 01, 2010 33.44 33.76 33.18 33.35 6,170,378 -0.22(-0.66%)
Oct 29, 2010 33.41 33.64 33.22 33.57 4,345,884 +0.01(+0.02%)
Oct 28, 2010 33.83 34.05 33.23 33.56 4,573,813 +0.01(+0.02%)
Oct 27, 2010 33.24 33.60 32.97 33.56 5,688,106 -0.31(-0.93%)
Oct 25, 2010 34.03 34.41 33.81 33.87 6,910,004 +0.19(+0.57%)
Oct 22, 2010 33.24 33.74 32.32 33.68 9,990,889 +0.42(+1.26%)
Oct 21, 2010 33.29 33.68 33.05 33.26 8,353,491 +0.19(+0.56%)
Oct 20, 2010 33.02 33.70 32.97 33.07 12,991,705 +0.18(+0.54%)
Oct 19, 2010 32.99 33.37 32.58 32.89 10,419,269 -0.60(-1.79%)
Oct 18, 2010 33.14 33.51 32.99 33.49 6,122,971 +0.36(+1.10%)
Oct 15, 2010 33.18 33.28 32.73 33.13 6,686,408 +0.23(+0.69%)
Oct 14, 2010 33.05 33.07 32.59 32.90 5,590,853 -0.17(-0.52%)
Oct 13, 2010 32.69 33.27 32.58 33.07 6,680,970 +0.61(+1.89%)
Oct 12, 2010 32.35 32.54 31.89 32.46 5,047,655 -0.04(-0.13%)
Oct 11, 2010 32.55 32.67 32.36 32.50 4,444,224 -0.10(-0.31%)
Oct 08, 2010 32.60 32.70 32.19 32.60 5,043,215 +0.19(+0.59%)
Oct 07, 2010 32.68 32.68 32.11 32.41 6,038,262 -0.17(-0.53%)
Oct 06, 2010 32.08 32.67 32.07 32.58 7,802,939 +0.51(+1.58%)
Oct 05, 2010 31.39 32.23 31.35 32.08 8,999,822 +1.00(+3.21%)
Oct 04, 2010 31.46 31.74 30.93 31.08 5,633,375 -0.38(-1.22%)
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.