Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.69 35.79 35.46 35.46 397,994 -0.21(-0.59%)
Dec 30, 2010 35.77 35.85 35.63 35.67 417,094 -0.06(-0.17%)
Dec 29, 2010 35.94 35.94 35.62 35.73 441,427 +0.29(+0.82%)
Dec 28, 2010 35.51 35.71 35.04 35.44 506,706 +0.03(+0.08%)
Dec 27, 2010 35.28 35.51 35.28 35.41 225,325 +0.04(+0.11%)
Dec 23, 2010 35.39 35.46 35.18 35.37 500,693 -0.06(-0.17%)
Dec 22, 2010 34.68 35.46 34.59 35.43 1,234,149 +0.87(+2.52%)
Dec 21, 2010 34.71 34.86 34.47 34.56 762,404 -0.14(-0.40%)
Dec 20, 2010 35.22 35.23 34.64 34.70 823,093 -0.44(-1.25%)
Dec 17, 2010 35.00 35.20 34.49 35.14 1,060,811 -0.05(-0.14%)
Dec 16, 2010 35.76 35.76 35.04 35.19 711,060 -0.43(-1.21%)
Dec 15, 2010 35.69 35.84 35.32 35.62 834,106 -0.02(-0.06%)
Dec 14, 2010 35.25 35.75 35.25 35.64 722,163 +0.30(+0.85%)
Dec 13, 2010 35.70 35.73 35.34 35.34 892,713 -0.39(-1.09%)
Dec 10, 2010 35.17 35.92 34.98 35.73 1,005,847 +0.98(+2.82%)
Dec 09, 2010 34.93 34.98 34.59 34.75 595,861 +0.06(+0.17%)
Dec 08, 2010 34.77 35.00 34.59 34.69 566,349 -0.03(-0.09%)
Dec 07, 2010 35.24 35.25 34.63 34.72 663,480 -0.37(-1.05%)
Dec 06, 2010 34.98 35.12 34.79 35.09 459,117 +0.04(+0.11%)
Dec 03, 2010 35.23 35.34 34.75 35.05 750,533 -0.20(-0.57%)
Dec 02, 2010 34.89 35.51 34.88 35.25 992,373 +0.60(+1.73%)
Dec 01, 2010 34.32 34.79 34.28 34.65 811,284 +0.77(+2.27%)
Nov 30, 2010 33.84 34.22 33.73 33.88 550,103 -0.36(-1.05%)
Nov 29, 2010 34.20 34.25 33.80 34.24 512,111 +0.04(+0.12%)
Nov 26, 2010 34.08 34.36 33.90 34.20 282,788 -0.05(-0.15%)
Nov 24, 2010 33.93 34.25 34.25 34.25 554,909 +0.62(+1.84%)
Nov 23, 2010 33.72 33.80 33.50 33.63 741,271 -0.32(-0.94%)
Nov 22, 2010 33.72 34.00 33.53 33.95 642,645 +0.28(+0.83%)
Nov 19, 2010 33.26 33.72 33.23 33.67 577,729 +0.45(+1.35%)
Nov 18, 2010 33.17 33.47 33.15 33.22 619,460 +0.36(+1.10%)
Nov 17, 2010 32.69 33.08 32.56 32.86 710,881 +0.29(+0.89%)
Nov 16, 2010 32.54 32.63 32.15 32.57 981,142 -0.22(-0.67%)
Nov 15, 2010 32.76 33.05 32.67 32.79 540,241 +0.12(+0.37%)
Nov 12, 2010 32.91 32.95 32.39 32.67 664,861 -0.44(-1.33%)
Nov 11, 2010 33.30 33.33 32.98 33.11 881,062 -0.30(-0.90%)
Nov 10, 2010 32.94 33.46 32.68 33.41 1,135,555 +0.53(+1.61%)
Nov 09, 2010 33.36 33.38 32.66 32.88 2,110,821 -0.36(-1.08%)
Nov 08, 2010 33.40 33.45 33.16 33.24 700,235 -0.16(-0.48%)
Nov 05, 2010 33.83 33.88 33.13 33.40 1,655,728 -0.34(-1.01%)
Nov 04, 2010 33.98 34.15 33.70 33.74 627,493 +0.14(+0.42%)
Nov 03, 2010 33.77 33.80 33.20 33.60 805,015 -0.08(-0.24%)
Nov 02, 2010 33.73 33.96 33.64 33.68 361,654 +0.23(+0.69%)
Nov 01, 2010 33.75 33.91 33.35 33.45 491,505 -0.06(-0.18%)
Oct 29, 2010 33.26 33.54 33.21 33.51 559,084 +0.36(+1.09%)
Oct 28, 2010 33.42 33.50 33.10 33.15 773,844 -0.17(-0.51%)
Oct 27, 2010 33.31 33.33 32.75 33.32 769,824 -0.85(-2.49%)
Oct 25, 2010 33.65 34.24 33.61 34.17 571,136 +0.75(+2.24%)
Oct 22, 2010 33.63 33.68 33.25 33.42 547,089 -0.17(-0.51%)
Oct 21, 2010 33.77 33.92 33.41 33.59 394,078 -0.04(-0.12%)
Oct 20, 2010 33.44 33.75 33.35 33.63 585,016 +0.13(+0.39%)
Oct 19, 2010 33.31 33.52 33.10 33.50 682,143 -0.51(-1.50%)
Oct 18, 2010 33.47 34.01 33.38 34.01 657,590 +0.44(+1.31%)
Oct 15, 2010 33.80 33.84 33.34 33.57 796,333 -0.11(-0.33%)
Oct 14, 2010 33.82 34.14 33.50 33.68 635,089 -0.11(-0.33%)
Oct 13, 2010 34.01 34.23 33.69 33.79 560,478 +0.02(+0.06%)
Oct 12, 2010 33.34 33.80 33.16 33.77 957,462 +0.35(+1.05%)
Oct 11, 2010 33.33 33.58 33.21 33.42 271,952 +0.22(+0.66%)
Oct 08, 2010 33.20 33.32 33.00 33.20 450,312 +0.22(+0.67%)
Oct 07, 2010 33.13 33.13 32.87 32.98 548,161 -0.14(-0.42%)
Oct 06, 2010 32.78 33.19 32.52 33.12 661,700 +0.42(+1.28%)
Oct 05, 2010 33.02 33.02 32.65 32.70 703,434 -0.02(-0.06%)
Oct 04, 2010 32.44 32.77 32.28 32.72 694,127 +0.28(+0.86%)
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.