Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 32.71 32.84 32.66 32.71 1,208,129 -0.03(-0.08%)
Dec 30, 2010 32.67 32.76 32.64 32.74 1,681,035 +0.01(+0.02%)
Dec 29, 2010 32.77 32.98 32.73 32.73 1,488,924 -0.03(-0.08%)
Dec 28, 2010 32.75 32.85 32.69 32.76 1,072,245 +0.05(+0.16%)
Dec 27, 2010 32.67 32.85 32.66 32.71 1,346,315 -0.05(-0.16%)
Dec 23, 2010 32.88 32.96 32.69 32.76 2,434,106 -0.10(-0.29%)
Dec 22, 2010 32.62 32.90 32.60 32.85 2,256,555 +0.12(+0.37%)
Dec 21, 2010 32.98 33.06 32.71 32.73 3,002,921 -0.16(-0.49%)
Dec 20, 2010 32.77 32.95 32.74 32.89 2,789,318 +0.08(+0.25%)
Dec 17, 2010 32.66 32.91 32.66 32.81 4,086,264 +0.06(+0.18%)
Dec 16, 2010 32.80 32.84 32.64 32.75 2,937,391 +0.05(+0.16%)
Dec 15, 2010 32.68 32.73 32.57 32.70 4,293,295 +0.03(+0.08%)
Dec 14, 2010 32.24 32.72 32.14 32.67 5,233,062 +0.51(+1.59%)
Dec 13, 2010 31.89 32.20 31.88 32.16 6,438,070 +0.28(+0.88%)
Dec 10, 2010 31.89 31.93 31.80 31.88 5,972,410 +0.01(+0.02%)
Dec 09, 2010 31.80 32.02 31.80 31.87 4,685,621 +0.08(+0.26%)
Dec 08, 2010 31.37 31.85 31.30 31.79 5,390,247 +0.47(+1.49%)
Dec 07, 2010 31.71 31.71 31.29 31.32 5,576,122 -0.25(-0.79%)
Dec 06, 2010 31.70 31.76 31.54 31.57 4,807,003 -0.13(-0.40%)
Dec 03, 2010 31.62 31.73 31.42 31.70 3,377,166 -0.02(-0.06%)
Dec 02, 2010 31.60 31.73 31.52 31.72 4,776,298 +0.06(+0.18%)
Dec 01, 2010 31.71 31.75 31.41 31.66 4,900,956 +0.13(+0.43%)
Nov 30, 2010 31.37 31.69 31.30 31.53 4,767,270 +0.03(+0.08%)
Nov 29, 2010 31.34 31.57 31.21 31.50 4,892,939 +0.07(+0.23%)
Nov 26, 2010 31.19 31.49 31.11 31.43 1,863,792 +0.18(+0.59%)
Nov 24, 2010 31.25 31.25 31.25 31.25 2,953,137 -0.07(-0.22%)
Nov 23, 2010 31.13 31.33 30.93 31.32 5,060,707 +0.11(+0.35%)
Nov 22, 2010 31.09 31.25 30.90 31.21 9,038,290 +0.10(+0.31%)
Nov 19, 2010 31.37 31.37 31.04 31.11 11,436,833 -0.25(-0.81%)
Nov 18, 2010 31.23 31.39 31.14 31.37 10,020,787 +0.32(+1.02%)
Nov 17, 2010 31.09 31.20 31.01 31.05 3,582,826 -0.04(-0.12%)
Nov 16, 2010 30.90 31.11 30.83 31.09 5,492,242 +0.09(+0.29%)
Nov 15, 2010 31.21 31.28 30.96 31.00 1,752,890 -0.10(-0.31%)
Nov 12, 2010 31.25 31.26 30.97 31.09 2,942,568 -0.19(-0.61%)
Nov 11, 2010 30.94 31.28 30.86 31.28 3,363,603 +0.23(+0.76%)
Nov 10, 2010 30.97 31.05 30.81 31.05 4,297,902 -0.04(-0.12%)
Nov 09, 2010 31.33 31.35 30.98 31.09 5,057,957 -0.24(-0.77%)
Nov 08, 2010 31.22 31.37 31.16 31.33 3,515,987 +0.00(+0.00%)
Nov 05, 2010 31.38 31.43 31.16 31.33 7,801,569 +0.01(+0.02%)
Nov 04, 2010 31.51 31.59 31.23 31.32 7,490,167 -0.17(-0.52%)
Nov 03, 2010 31.54 31.73 31.26 31.49 5,283,811 -0.08(-0.24%)
Nov 02, 2010 32.08 32.08 31.35 31.56 11,372,808 -0.67(-2.09%)
Nov 01, 2010 31.99 32.27 31.82 32.24 7,780,158 +0.31(+0.97%)
Oct 29, 2010 31.30 31.94 31.30 31.92 6,411,466 +0.56(+1.78%)
Oct 28, 2010 31.21 31.65 31.16 31.37 4,773,081 +0.19(+0.61%)
Oct 27, 2010 31.11 31.32 30.95 31.18 4,964,014 -0.31(-0.99%)
Oct 25, 2010 31.61 31.69 31.41 31.49 3,730,422 +0.00(+0.01%)
Oct 22, 2010 31.47 31.57 31.23 31.48 6,750,846 -0.12(-0.37%)
Oct 21, 2010 31.16 32.10 31.00 31.60 11,527,042 -0.17(-0.54%)
Oct 20, 2010 31.73 31.99 31.72 31.77 2,650,274 +0.08(+0.24%)
Oct 19, 2010 31.66 31.96 31.50 31.70 3,437,236 -0.13(-0.40%)
Oct 18, 2010 31.86 31.86 31.72 31.82 3,480,166 +0.01(+0.04%)
Oct 15, 2010 32.20 32.24 31.72 31.81 4,730,240 -0.18(-0.58%)
Oct 14, 2010 32.30 32.46 31.92 31.99 3,873,705 -0.28(-0.87%)
Oct 13, 2010 31.90 32.34 31.90 32.27 4,312,416 +0.50(+1.56%)
Oct 12, 2010 31.61 31.86 31.46 31.78 2,996,952 +0.13(+0.42%)
Oct 11, 2010 31.70 31.77 31.57 31.65 2,316,742 -0.10(-0.30%)
Oct 08, 2010 31.74 31.95 31.54 31.74 3,853,402 -0.15(-0.46%)
Oct 07, 2010 32.22 32.25 31.77 31.89 2,389,174 -0.18(-0.57%)
Oct 06, 2010 32.16 32.34 32.00 32.07 3,967,769 -0.10(-0.30%)
Oct 05, 2010 32.27 32.39 32.13 32.17 5,603,882 +0.04(+0.12%)
Oct 04, 2010 32.13 32.38 31.98 32.13 3,127,766 -0.21(-0.65%)
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.