Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.24 29.57 29.10 29.19 5,273,822 -0.24(-0.82%)
Jan 28, 2011 29.90 29.92 29.30 29.44 4,960,062 -0.45(-1.52%)
Jan 27, 2011 29.98 30.11 29.84 29.89 6,357,606 -0.10(-0.35%)
Jan 26, 2011 30.31 30.31 29.92 29.99 7,227,508 -0.22(-0.72%)
Jan 25, 2011 29.95 30.37 29.84 30.21 6,797,965 +0.36(+1.19%)
Jan 24, 2011 29.69 29.93 29.59 29.86 5,242,399 +0.10(+0.35%)
Jan 21, 2011 29.57 29.79 29.30 29.75 10,003,737 +0.26(+0.88%)
Jan 20, 2011 29.25 29.76 29.22 29.49 9,517,811 +0.19(+0.65%)
Jan 19, 2011 29.53 29.61 29.28 29.30 6,712,440 -0.18(-0.62%)
Jan 18, 2011 29.67 29.90 29.45 29.49 5,811,965 -0.13(-0.43%)
Jan 14, 2011 29.62 29.68 29.50 29.61 5,527,363 +0.02(+0.06%)
Jan 13, 2011 29.79 29.79 29.40 29.60 9,375,969 -0.13(-0.43%)
Jan 12, 2011 30.11 30.13 29.66 29.72 8,293,254 -0.34(-1.15%)
Jan 11, 2011 30.09 30.18 29.71 30.07 7,977,467 +0.02(+0.06%)
Jan 10, 2011 29.79 30.09 29.57 30.05 7,456,107 +0.21(+0.71%)
Jan 07, 2011 29.92 29.94 29.36 29.84 19,967,552 -0.19(-0.63%)
Jan 06, 2011 30.75 30.75 29.88 30.03 25,778,182 -0.96(-3.10%)
Jan 05, 2011 30.95 31.12 30.90 30.99 7,237,181 -0.25(-0.81%)
Jan 04, 2011 31.21 31.33 30.91 31.24 6,021,821 +0.04(+0.13%)
Jan 03, 2011 31.40 31.49 31.15 31.20 4,850,641 -0.04(-0.13%)
Dec 31, 2010 31.26 31.30 31.03 31.24 3,755,293 -0.12(-0.39%)
Dec 30, 2010 31.19 31.45 31.17 31.36 3,404,968 +0.17(+0.53%)
Dec 29, 2010 31.13 31.49 31.08 31.19 9,360,969 +0.09(+0.30%)
Dec 28, 2010 30.90 31.14 30.72 31.10 5,315,477 +0.26(+0.84%)
Dec 27, 2010 30.80 30.90 30.41 30.84 4,636,780 -0.02(-0.06%)
Dec 23, 2010 30.91 30.98 30.61 30.86 4,437,091 -0.06(-0.19%)
Dec 22, 2010 31.05 31.15 30.82 30.92 3,514,403 -0.19(-0.61%)
Dec 21, 2010 31.35 31.55 30.91 31.11 4,669,449 -0.11(-0.35%)
Dec 20, 2010 31.10 31.25 30.85 31.22 6,483,960 +0.29(+0.93%)
Dec 17, 2010 30.98 31.05 30.72 30.93 14,500,802 -0.24(-0.77%)
Dec 16, 2010 30.86 31.25 30.68 31.17 7,595,763 +0.30(+0.97%)
Dec 15, 2010 30.73 30.91 30.50 30.87 6,785,476 +0.07(+0.22%)
Dec 14, 2010 30.68 31.05 30.57 30.80 6,686,258 +0.10(+0.34%)
Dec 13, 2010 30.96 31.03 30.62 30.70 10,403,861 -0.14(-0.45%)
Dec 10, 2010 31.12 31.40 30.74 30.84 9,722,421 -0.33(-1.07%)
Dec 09, 2010 31.45 31.49 30.87 31.17 6,085,603 -0.11(-0.35%)
Dec 08, 2010 31.37 31.52 30.68 31.28 12,433,855 -0.10(-0.31%)
Dec 07, 2010 31.91 32.16 31.24 31.38 11,494,146 -0.39(-1.23%)
Dec 06, 2010 31.86 31.86 31.48 31.77 5,647,027 +0.14(+0.45%)
Dec 03, 2010 31.61 31.64 31.07 31.63 8,063,395 -0.01(-0.04%)
Dec 02, 2010 32.08 32.31 31.59 31.64 14,194,983 -0.57(-1.77%)
Dec 01, 2010 32.79 32.91 32.02 32.21 11,708,858 -0.23(-0.71%)
Nov 30, 2010 31.96 32.83 31.94 32.44 9,256,724 -0.01(-0.04%)
Nov 29, 2010 32.76 32.88 32.17 32.45 8,422,487 -0.52(-1.57%)
Nov 26, 2010 32.79 33.34 32.77 32.97 5,258,515 -0.12(-0.36%)
Nov 24, 2010 32.30 33.09 33.09 33.09 9,858,615 +0.98(+3.06%)
Nov 23, 2010 31.57 32.18 31.54 32.10 9,311,477 +0.27(+0.85%)
Nov 22, 2010 31.46 32.17 31.36 31.83 9,207,478 +0.21(+0.65%)
Nov 19, 2010 30.84 31.67 30.70 31.63 10,664,981 +0.80(+2.59%)
Nov 18, 2010 31.00 31.23 30.74 30.83 9,825,496 +0.47(+1.55%)
Nov 17, 2010 29.16 30.38 29.15 30.36 14,933,247 +1.24(+4.24%)
Nov 16, 2010 29.11 29.45 28.89 29.12 9,414,271 -0.17(-0.59%)
Nov 15, 2010 29.57 29.85 29.21 29.29 5,838,602 -0.27(-0.91%)
Nov 12, 2010 29.90 30.18 29.19 29.56 10,111,884 -0.57(-1.89%)
Nov 11, 2010 30.01 30.40 29.72 30.13 12,520,964 +0.09(+0.29%)
Nov 10, 2010 30.22 30.38 29.61 30.04 7,571,679 -0.02(-0.06%)
Nov 09, 2010 30.61 30.67 29.90 30.06 6,055,963 -0.41(-1.34%)
Nov 08, 2010 30.67 30.67 30.25 30.47 6,631,460 -0.17(-0.56%)
Nov 05, 2010 29.90 30.67 29.49 30.64 11,437,314 +0.79(+2.66%)
Nov 04, 2010 29.30 30.00 28.17 29.85 41,983,620 +0.67(+2.29%)
Nov 03, 2010 29.53 29.60 28.80 29.18 11,392,260 -0.27(-0.92%)
Nov 02, 2010 29.75 29.84 29.31 29.45 10,676,657 -0.24(-0.79%)
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.