Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.48 52.17 51.27 51.94 718,391 -0.12(-0.22%)
Nov 29, 2010 52.11 52.23 51.12 52.05 641,503 -0.31(-0.59%)
Nov 26, 2010 52.02 52.55 51.99 52.36 92,655 -0.18(-0.35%)
Nov 24, 2010 52.25 52.55 52.55 52.55 308,370 +0.74(+1.43%)
Nov 23, 2010 51.79 52.16 51.32 51.81 794,560 -0.86(-1.64%)
Nov 22, 2010 51.07 52.79 51.05 52.68 1,169,054 +1.27(+2.48%)
Nov 19, 2010 49.52 51.57 49.20 51.40 1,105,324 +2.32(+4.73%)
Nov 18, 2010 48.45 49.52 48.37 49.08 538,864 +1.27(+2.66%)
Nov 17, 2010 47.30 47.93 46.92 47.81 544,453 +0.37(+0.78%)
Nov 16, 2010 47.25 47.47 46.29 47.44 659,586 -0.20(-0.43%)
Nov 15, 2010 47.83 48.26 47.27 47.64 269,248 +0.13(+0.27%)
Nov 12, 2010 48.48 48.51 47.14 47.52 442,267 -1.53(-3.11%)
Nov 11, 2010 48.38 49.19 48.10 49.04 500,365 +0.07(+0.14%)
Nov 10, 2010 49.07 49.09 47.65 48.97 697,803 +0.10(+0.20%)
Nov 09, 2010 48.81 50.03 48.58 48.88 773,130 +0.25(+0.52%)
Nov 08, 2010 48.07 48.75 48.03 48.62 472,470 +0.11(+0.22%)
Nov 05, 2010 48.51 48.67 47.61 48.52 777,407 -0.06(-0.12%)
Nov 04, 2010 48.34 48.77 47.80 48.57 1,237,987 +0.66(+1.38%)
Nov 03, 2010 47.99 48.05 46.94 47.91 538,585 +0.07(+0.14%)
Nov 02, 2010 47.40 47.98 46.90 47.85 530,297 +1.05(+2.24%)
Nov 01, 2010 46.65 47.67 46.41 46.80 784,529 +0.61(+1.33%)
Oct 29, 2010 45.19 46.27 45.04 46.18 333,387 +0.70(+1.54%)
Oct 28, 2010 45.34 45.61 44.88 45.48 261,949 +0.46(+1.01%)
Oct 27, 2010 44.97 45.12 44.23 45.03 285,993 -0.43(-0.94%)
Oct 25, 2010 46.34 46.71 45.12 45.46 686,224 -0.59(-1.29%)
Oct 22, 2010 45.18 46.69 44.77 46.05 878,535 +0.88(+1.96%)
Oct 21, 2010 45.51 46.16 44.26 45.16 464,554 -0.07(-0.15%)
Oct 20, 2010 44.65 45.67 44.65 45.23 424,283 +0.56(+1.26%)
Oct 19, 2010 45.51 45.67 43.73 44.67 1,266,557 -1.73(-3.73%)
Oct 18, 2010 46.48 46.71 45.96 46.40 565,607 +0.00(+0.00%)
Oct 15, 2010 46.77 46.77 45.37 46.40 1,082,186 +0.01(+0.02%)
Oct 14, 2010 46.25 46.50 45.82 46.39 1,009,699 +0.10(+0.21%)
Oct 13, 2010 47.07 47.07 45.47 46.29 1,547,008 -0.33(-0.71%)
Oct 12, 2010 48.85 48.85 45.82 46.62 1,949,769 -2.27(-4.65%)
Oct 11, 2010 48.22 49.46 48.22 48.90 571,681 +0.81(+1.68%)
Oct 08, 2010 48.09 48.77 47.19 48.09 780,535 +0.50(+1.04%)
Oct 07, 2010 47.87 47.87 46.60 47.59 649,707 +0.20(+0.43%)
Oct 06, 2010 47.42 47.85 46.84 47.39 668,520 +0.12(+0.25%)
Oct 05, 2010 45.90 47.61 45.78 47.27 760,007 +2.03(+4.49%)
Oct 04, 2010 46.07 46.21 44.89 45.24 570,457 -0.86(-1.86%)
Oct 01, 2010 46.10 46.21 45.21 46.10 664,590 +1.05(+2.33%)
Sep 30, 2010 45.09 45.38 43.85 45.05 605,799 +0.27(+0.61%)
Sep 29, 2010 44.45 45.71 44.28 44.78 859,166 +0.39(+0.88%)
Sep 28, 2010 43.73 44.59 43.16 44.39 617,239 +0.52(+1.20%)
Sep 27, 2010 43.35 44.19 43.25 43.86 539,683 +0.37(+0.85%)
Sep 24, 2010 43.30 43.87 43.26 43.49 633,837 +0.65(+1.52%)
Sep 23, 2010 42.53 43.58 42.53 42.84 541,082 -0.27(-0.63%)
Sep 22, 2010 42.50 43.90 42.40 43.11 812,977 +0.58(+1.37%)
Sep 21, 2010 42.48 42.88 41.99 42.53 547,406 +0.17(+0.41%)
Sep 20, 2010 42.93 42.98 42.19 42.36 504,741 -0.24(-0.57%)
Sep 17, 2010 42.60 43.06 42.26 42.60 461,794 -0.99(-2.27%)
Sep 15, 2010 42.96 43.74 42.70 43.59 458,491 +0.30(+0.70%)
Sep 14, 2010 42.93 43.78 42.60 43.29 959,460 +0.29(+0.68%)
Sep 13, 2010 42.37 43.21 42.24 43.00 813,737 +1.12(+2.67%)
Sep 10, 2010 42.09 42.25 41.47 41.88 805,659 +0.15(+0.35%)
Sep 09, 2010 43.07 43.07 41.41 41.73 560,463 -0.57(-1.36%)
Sep 08, 2010 41.96 42.97 41.77 42.31 593,777 +0.69(+1.66%)
Sep 07, 2010 42.05 42.17 41.37 41.62 428,271 -1.02(-2.39%)
Sep 03, 2010 42.27 42.73 42.08 42.64 478,878 +0.86(+2.05%)
Sep 02, 2010 40.87 41.93 40.38 41.78 611,911 +0.99(+2.43%)
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.