Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 40.07 40.30 39.72 39.99 4,463,339 -0.50(-1.23%)
Nov 29, 2010 40.18 40.63 39.65 40.49 3,159,786 -0.09(-0.22%)
Nov 26, 2010 40.26 40.88 40.15 40.58 1,269,910 -0.09(-0.22%)
Nov 24, 2010 40.09 40.67 40.67 40.67 5,979,419 +0.88(+2.22%)
Nov 23, 2010 40.33 40.39 39.37 39.79 5,562,994 -0.79(-1.95%)
Nov 22, 2010 40.00 40.69 39.41 40.58 6,175,118 +0.55(+1.38%)
Nov 19, 2010 40.98 41.35 39.55 40.03 14,489,799 -2.91(-6.78%)
Nov 18, 2010 43.05 43.47 42.61 42.94 2,823,359 +0.58(+1.37%)
Nov 17, 2010 41.68 42.66 41.59 42.36 3,775,246 +0.59(+1.41%)
Nov 16, 2010 42.59 42.59 41.59 41.77 3,514,001 -1.19(-2.78%)
Nov 15, 2010 43.06 43.25 42.73 42.97 2,345,766 +0.17(+0.40%)
Nov 12, 2010 43.17 43.27 42.50 42.80 2,996,044 -0.68(-1.56%)
Nov 11, 2010 43.07 43.54 42.54 43.47 2,453,193 -0.03(-0.06%)
Nov 10, 2010 43.24 43.58 42.78 43.50 2,427,949 +0.28(+0.64%)
Nov 09, 2010 43.31 43.55 42.99 43.23 2,080,819 -0.03(-0.06%)
Nov 08, 2010 42.95 43.43 42.87 43.25 1,313,697 +0.09(+0.21%)
Nov 05, 2010 43.53 43.55 42.73 43.16 1,934,042 -0.22(-0.51%)
Nov 04, 2010 43.23 43.60 43.03 43.39 2,769,725 +0.46(+1.08%)
Nov 03, 2010 43.14 43.23 42.40 42.92 2,376,898 -0.23(-0.54%)
Nov 02, 2010 43.21 43.44 43.02 43.15 2,290,624 +0.25(+0.58%)
Nov 01, 2010 42.79 43.21 42.66 42.90 2,840,669 +0.16(+0.38%)
Oct 29, 2010 42.94 43.04 42.51 42.74 2,844,054 -0.22(-0.52%)
Oct 28, 2010 42.64 42.98 41.99 42.97 3,753,817 +0.46(+1.09%)
Oct 27, 2010 42.13 42.57 41.97 42.50 2,320,191 +0.46(+1.10%)
Oct 25, 2010 42.26 42.71 42.04 42.04 3,267,239 -0.02(-0.04%)
Oct 22, 2010 40.97 42.06 40.79 42.06 2,802,230 +0.97(+2.36%)
Oct 21, 2010 41.08 41.58 40.70 41.09 3,013,185 +0.09(+0.22%)
Oct 20, 2010 40.89 41.26 40.59 41.00 3,830,077 +0.15(+0.37%)
Oct 19, 2010 40.78 41.30 40.40 40.85 3,928,256 -0.12(-0.30%)
Oct 18, 2010 41.55 41.61 40.95 40.97 3,575,988 -0.57(-1.37%)
Oct 15, 2010 41.95 41.95 41.02 41.54 5,716,264 -0.61(-1.44%)
Oct 14, 2010 42.07 42.16 41.59 42.15 4,234,146 -0.23(-0.55%)
Oct 13, 2010 41.90 42.67 41.75 42.38 5,585,321 +0.58(+1.40%)
Oct 12, 2010 40.86 41.84 40.48 41.80 4,950,005 +0.94(+2.30%)
Oct 11, 2010 40.68 41.21 40.54 40.86 3,995,821 +0.03(+0.07%)
Oct 08, 2010 40.89 40.98 40.14 40.83 3,179,429 -0.07(-0.17%)
Oct 07, 2010 40.29 40.99 39.88 40.90 5,541,827 +0.88(+2.20%)
Oct 06, 2010 40.30 40.62 39.65 40.02 4,016,736 -0.48(-1.18%)
Oct 05, 2010 39.97 40.70 39.73 40.49 3,591,719 +1.16(+2.96%)
Oct 04, 2010 40.04 40.08 38.91 39.33 4,029,689 -0.68(-1.69%)
Oct 01, 2010 39.47 40.24 39.40 40.01 3,913,208 +0.98(+2.51%)
Sep 30, 2010 39.63 39.98 38.88 39.03 5,079,488 -0.57(-1.44%)
Sep 29, 2010 39.95 40.01 39.52 39.60 4,048,000 -0.32(-0.80%)
Sep 28, 2010 40.50 40.50 39.71 39.92 6,213,714 -0.13(-0.33%)
Sep 27, 2010 40.33 40.49 39.96 40.05 3,459,969 -0.45(-1.10%)
Sep 24, 2010 40.59 40.71 40.29 40.50 4,896,967 +0.35(+0.87%)
Sep 23, 2010 40.59 40.85 39.97 40.15 3,905,900 -0.55(-1.36%)
Sep 22, 2010 40.80 41.36 40.12 40.70 5,816,616 -0.12(-0.31%)
Sep 21, 2010 40.45 41.18 40.34 40.83 6,216,165 +0.28(+0.68%)
Sep 20, 2010 40.07 40.97 40.04 40.55 5,870,351 +0.57(+1.42%)
Sep 17, 2010 40.09 40.18 39.70 39.98 11,166,847 +0.70(+1.77%)
Sep 15, 2010 38.97 39.35 38.81 39.29 4,268,415 +0.18(+0.46%)
Sep 14, 2010 39.20 39.34 39.01 39.11 4,762,597 -0.16(-0.41%)
Sep 13, 2010 39.31 39.55 39.06 39.27 5,089,056 +0.54(+1.40%)
Sep 10, 2010 38.60 38.90 38.49 38.73 4,862,827 -0.45(-1.16%)
Sep 09, 2010 39.72 39.93 39.02 39.18 3,362,315 -0.31(-0.79%)
Sep 08, 2010 39.53 40.18 39.42 39.49 4,852,575 -0.07(-0.18%)
Sep 07, 2010 39.35 39.81 39.23 39.56 4,944,324 +0.36(+0.91%)
Sep 03, 2010 39.20 39.56 38.60 39.21 4,737,029 +0.01(+0.02%)
Sep 02, 2010 38.90 39.20 38.34 39.20 4,167,262 +0.34(+0.87%)
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.