Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.20 30.50 30.13 30.35 4,952,330 +0.02(+0.08%)
Nov 29, 2010 30.17 30.39 30.05 30.33 5,082,877 +0.06(+0.18%)
Nov 26, 2010 30.04 30.33 29.96 30.27 1,935,167 +0.18(+0.59%)
Nov 24, 2010 30.09 30.09 30.09 30.09 3,066,229 -0.07(-0.22%)
Nov 23, 2010 29.99 30.17 29.79 30.16 5,254,510 +0.10(+0.35%)
Nov 22, 2010 29.94 30.09 29.76 30.06 9,384,416 +0.09(+0.31%)
Nov 19, 2010 30.21 30.21 29.90 29.96 11,874,813 -0.24(-0.81%)
Nov 18, 2010 30.07 30.23 29.99 30.21 10,404,539 +0.31(+1.02%)
Nov 17, 2010 29.94 30.05 29.87 29.90 3,720,033 -0.04(-0.12%)
Nov 16, 2010 29.76 29.96 29.69 29.94 5,702,571 +0.09(+0.29%)
Nov 15, 2010 30.06 30.13 29.82 29.85 1,820,018 -0.09(-0.31%)
Nov 12, 2010 30.10 30.10 29.83 29.95 3,055,256 -0.18(-0.61%)
Nov 11, 2010 29.80 30.13 29.72 30.13 3,492,414 +0.23(+0.76%)
Nov 10, 2010 29.82 29.90 29.68 29.90 4,462,493 -0.04(-0.12%)
Nov 09, 2010 30.17 30.20 29.84 29.94 5,251,654 -0.23(-0.77%)
Nov 08, 2010 30.07 30.21 30.01 30.17 3,650,633 +0.00(+0.00%)
Nov 05, 2010 30.22 30.27 30.01 30.17 8,100,334 +0.01(+0.02%)
Nov 04, 2010 30.34 30.43 30.07 30.17 7,777,007 -0.16(-0.52%)
Nov 03, 2010 30.37 30.56 30.10 30.33 5,486,158 -0.07(-0.24%)
Nov 02, 2010 30.89 30.89 30.20 30.40 11,808,337 -0.65(-2.09%)
Nov 01, 2010 30.81 31.08 30.65 31.05 8,078,104 +0.30(+0.98%)
Oct 29, 2010 30.14 30.77 30.14 30.75 6,656,997 +0.54(+1.78%)
Oct 28, 2010 30.06 30.48 30.01 30.21 4,955,869 +0.18(+0.61%)
Oct 27, 2010 29.96 30.16 29.81 30.03 5,154,113 -0.30(-0.99%)
Oct 25, 2010 30.44 30.52 30.25 30.33 3,873,281 +0.00(+0.01%)
Oct 22, 2010 30.31 30.40 30.08 30.32 7,009,374 -0.11(-0.37%)
Oct 21, 2010 30.01 30.92 29.86 30.44 11,968,477 -0.17(-0.54%)
Oct 20, 2010 30.56 30.81 30.55 30.60 2,751,768 +0.07(+0.24%)
Oct 19, 2010 30.49 30.78 30.34 30.53 3,568,867 -0.12(-0.40%)
Oct 18, 2010 30.69 30.69 30.55 30.65 3,613,441 +0.01(+0.04%)
Oct 15, 2010 31.02 31.05 30.55 30.64 4,911,388 -0.18(-0.58%)
Oct 14, 2010 31.11 31.26 30.75 30.81 4,022,051 -0.27(-0.87%)
Oct 13, 2010 30.72 31.15 30.72 31.08 4,477,563 +0.48(+1.56%)
Oct 12, 2010 30.44 30.69 30.30 30.61 3,111,722 +0.13(+0.42%)
Oct 11, 2010 30.53 30.60 30.40 30.48 2,405,464 -0.09(-0.30%)
Oct 08, 2010 30.57 30.77 30.37 30.57 4,000,971 -0.14(-0.46%)
Oct 07, 2010 31.03 31.06 30.60 30.71 2,480,669 -0.18(-0.57%)
Oct 06, 2010 30.97 31.14 30.82 30.89 4,119,717 -0.09(-0.30%)
Oct 05, 2010 31.08 31.20 30.95 30.98 5,818,487 +0.04(+0.12%)
Oct 04, 2010 30.95 31.18 30.80 30.94 3,247,545 -0.20(-0.65%)
Oct 01, 2010 31.14 31.20 30.91 31.14 3,337,704 +0.25(+0.80%)
Sep 30, 2010 30.90 31.19 30.67 30.90 6,582 -0.07(-0.22%)
Sep 29, 2010 30.91 31.09 30.80 30.97 1,903,988 -0.02(-0.08%)
Sep 28, 2010 31.02 31.13 30.72 30.99 2,790,680 +0.03(+0.10%)
Sep 27, 2010 31.16 31.20 30.96 30.96 2,420,522 -0.24(-0.76%)
Sep 24, 2010 31.10 31.23 31.07 31.20 3,564,692 +0.27(+0.87%)
Sep 23, 2010 30.93 31.08 30.74 30.93 312 -0.13(-0.41%)
Sep 22, 2010 30.88 31.20 30.88 31.06 3,326,489 +0.25(+0.81%)
Sep 21, 2010 30.96 31.10 30.61 30.81 4,652,831 -0.28(-0.90%)
Sep 20, 2010 31.05 31.13 30.95 31.09 3,268,202 +0.15(+0.47%)
Sep 17, 2010 30.94 31.27 30.94 30.94 3,619,169 -0.26(-0.82%)
Sep 15, 2010 31.04 31.22 30.83 31.20 3,268,877 +0.18(+0.57%)
Sep 14, 2010 31.24 31.24 30.97 31.02 2,952,810 -0.37(-1.17%)
Sep 13, 2010 31.48 31.52 31.18 31.39 2,216,527 +0.02(+0.08%)
Sep 10, 2010 30.96 31.40 30.96 31.37 3,195,790 +0.23(+0.75%)
Sep 09, 2010 31.19 31.19 31.00 31.13 1,987,654 +0.20(+0.65%)
Sep 08, 2010 30.62 31.05 30.62 30.93 2,589,904 +0.30(+0.98%)
Sep 07, 2010 30.73 30.91 30.61 30.63 449 -0.21(-0.67%)
Sep 03, 2010 30.71 30.84 30.55 30.84 3,194,193 +0.24(+0.78%)
Sep 02, 2010 30.62 30.69 30.28 30.60 451 +0.07(+0.24%)
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.