Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.10 34.14 33.91 33.98 109,189 -0.22(-0.64%)
Dec 30, 2010 34.06 34.23 34.02 34.20 151,361 +0.17(+0.50%)
Dec 29, 2010 34.14 34.18 33.96 34.03 276,119 +0.13(+0.38%)
Dec 24, 2010 33.99 33.99 33.83 33.90 32,442 +0.07(+0.21%)
Dec 23, 2010 34.01 34.01 33.59 33.83 174,812 -0.11(-0.32%)
Dec 22, 2010 34.13 34.13 33.77 33.94 271,872 -0.02(-0.06%)
Dec 21, 2010 33.85 34.05 33.75 33.96 262,776 +0.12(+0.35%)
Dec 20, 2010 34.10 34.54 33.80 33.84 488,132 -0.26(-0.76%)
Dec 17, 2010 34.01 34.29 33.47 34.10 2,492,326 -0.04(-0.12%)
Dec 16, 2010 34.00 34.23 33.71 34.14 506,474 +0.04(+0.12%)
Dec 15, 2010 34.02 34.13 33.52 34.10 549,293 -0.06(-0.18%)
Dec 14, 2010 33.50 34.36 33.39 34.16 1,023,199 +0.66(+1.97%)
Dec 13, 2010 33.25 33.52 33.07 33.50 436,390 +0.42(+1.27%)
Dec 10, 2010 32.90 33.17 32.90 33.08 191,804 +0.27(+0.82%)
Dec 09, 2010 32.98 33.05 32.55 32.81 301,655 -0.06(-0.18%)
Dec 08, 2010 33.00 33.05 32.66 32.87 274,158 -0.17(-0.51%)
Dec 07, 2010 33.29 33.34 33.01 33.04 350,761 -0.21(-0.63%)
Dec 06, 2010 32.81 33.30 32.58 33.25 277,899 +0.44(+1.34%)
Dec 03, 2010 32.98 33.27 32.45 32.81 338,773 -0.16(-0.49%)
Dec 02, 2010 32.85 33.06 32.58 32.97 283,537 +0.28(+0.86%)
Dec 01, 2010 32.27 32.77 32.27 32.69 331,518 +0.59(+1.84%)
Nov 30, 2010 32.33 32.40 31.97 32.10 488,742 -0.23(-0.71%)
Nov 29, 2010 32.07 32.39 31.99 32.33 333,213 +0.47(+1.48%)
Nov 26, 2010 31.77 32.07 31.62 31.86 840,853 +0.13(+0.41%)
Nov 25, 2010 32.13 32.13 31.55 31.73 183,370 -0.16(-0.50%)
Nov 24, 2010 31.93 32.16 31.83 31.89 257,280 +0.12(+0.38%)
Nov 23, 2010 31.69 32.30 31.59 31.77 365,133 +0.01(+0.03%)
Nov 22, 2010 31.59 31.88 31.40 31.76 351,461 +0.39(+1.24%)
Nov 19, 2010 31.25 31.50 30.98 31.37 316,385 +0.22(+0.71%)
Nov 18, 2010 31.35 31.54 31.05 31.15 331,909 +0.01(+0.03%)
Nov 17, 2010 30.77 31.21 30.50 31.14 365,984 +0.22(+0.71%)
Nov 16, 2010 31.59 31.59 30.81 30.92 459,992 -0.64(-2.03%)
Nov 15, 2010 31.21 31.85 31.21 31.56 340,402 +0.39(+1.25%)
Nov 12, 2010 31.55 31.69 30.92 31.17 575,307 -0.59(-1.86%)
Nov 11, 2010 32.00 32.04 31.46 31.76 2,763,476 -0.20(-0.63%)
Nov 10, 2010 32.61 32.61 31.87 31.96 621,734 -0.67(-2.05%)
Nov 09, 2010 33.13 33.13 32.48 32.63 1,918,646 -0.97(-2.89%)
Nov 08, 2010 33.36 33.63 32.91 33.60 968,786 +0.34(+1.02%)
Nov 05, 2010 32.89 33.54 32.85 33.26 1,034,654 +0.56(+1.71%)
Nov 04, 2010 33.18 33.58 32.70 32.70 1,047,590 -0.30(-0.91%)
Nov 03, 2010 32.61 33.00 32.25 33.00 378,753 +0.31(+0.95%)
Nov 02, 2010 32.99 33.18 32.51 32.69 268,515 -0.15(-0.46%)
Nov 01, 2010 32.54 32.84 32.46 32.84 326,230 +0.47(+1.45%)
Oct 29, 2010 32.37 32.63 32.26 32.37 403,982 +0.05(+0.15%)
Oct 28, 2010 32.40 32.57 32.11 32.32 338,522 -0.18(-0.55%)
Oct 27, 2010 32.20 32.62 31.81 32.50 498,686 +0.00(+0.00%)
Oct 25, 2010 32.63 32.87 32.32 32.50 443,140 -0.19(-0.58%)
Oct 22, 2010 32.61 32.84 32.53 32.69 195,762 +0.08(+0.25%)
Oct 21, 2010 32.67 32.85 32.46 32.61 356,144 -0.06(-0.18%)
Oct 20, 2010 32.91 32.99 32.56 32.67 437,371 -0.24(-0.73%)
Oct 19, 2010 32.33 33.34 32.30 32.91 899,993 +0.48(+1.48%)
Oct 18, 2010 32.36 32.43 32.26 32.43 182,789 +0.10(+0.31%)
Oct 15, 2010 32.40 32.46 31.86 32.33 239,029 +0.06(+0.19%)
Oct 14, 2010 32.35 32.41 32.24 32.27 304,605 -0.08(-0.25%)
Oct 13, 2010 32.29 32.94 32.20 32.35 451,434 +0.05(+0.15%)
Oct 12, 2010 32.17 32.39 32.01 32.30 189,997 +0.20(+0.62%)
Oct 08, 2010 31.98 32.17 31.76 32.10 232,556 +0.12(+0.38%)
Oct 07, 2010 31.53 32.00 31.40 31.98 608,332 +0.37(+1.17%)
Oct 06, 2010 31.59 31.69 31.37 31.61 304,046 +0.05(+0.16%)
Oct 05, 2010 31.74 31.90 31.36 31.56 326,960 +0.01(+0.03%)
Oct 04, 2010 31.60 31.85 31.22 31.55 322,418 -0.11(-0.35%)
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.