Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.53 35.11 34.50 35.03 2,767,223 +0.69(+2.02%)
Jan 28, 2011 34.80 34.86 34.29 34.33 2,126,484 -0.37(-1.06%)
Jan 27, 2011 34.42 34.91 34.29 34.70 1,893,995 +0.38(+1.10%)
Jan 26, 2011 34.41 34.45 34.17 34.32 1,658,481 +0.05(+0.15%)
Jan 25, 2011 33.71 34.33 33.62 34.27 1,936,607 +0.51(+1.50%)
Jan 24, 2011 33.85 34.05 33.62 33.76 1,402,971 -0.07(-0.21%)
Jan 21, 2011 34.20 34.20 33.67 33.83 1,729,755 +0.04(+0.13%)
Jan 20, 2011 33.76 34.14 33.69 33.79 1,843,540 +0.04(+0.13%)
Jan 19, 2011 33.59 33.90 33.57 33.74 2,218,155 -0.20(-0.60%)
Jan 18, 2011 33.51 33.96 33.38 33.95 2,076,925 +0.53(+1.59%)
Jan 14, 2011 33.13 33.42 33.11 33.42 1,237,281 +0.20(+0.59%)
Jan 13, 2011 33.09 33.30 32.93 33.22 1,332,690 +0.05(+0.15%)
Jan 12, 2011 33.02 33.26 32.83 33.17 1,351,489 +0.44(+1.33%)
Jan 11, 2011 33.03 33.09 32.50 32.73 1,850,726 -0.12(-0.36%)
Jan 10, 2011 32.92 32.98 32.61 32.85 1,013,480 -0.25(-0.74%)
Jan 07, 2011 33.38 33.48 32.83 33.10 1,526,448 -0.20(-0.59%)
Jan 06, 2011 33.40 33.64 33.16 33.30 1,504,075 -0.04(-0.11%)
Jan 05, 2011 33.48 33.82 33.20 33.33 1,979,911 -0.27(-0.79%)
Jan 04, 2011 34.03 34.08 33.26 33.60 2,228,124 -0.40(-1.17%)
Jan 03, 2011 33.42 34.04 33.36 34.00 2,159,530 +0.85(+2.57%)
Dec 31, 2010 33.37 33.69 33.11 33.14 1,537,839 -0.25(-0.74%)
Dec 30, 2010 33.27 33.47 33.08 33.39 1,218,706 +0.17(+0.51%)
Dec 29, 2010 33.41 33.43 33.15 33.22 1,205,930 -0.09(-0.28%)
Dec 28, 2010 33.11 33.40 32.97 33.31 1,433,124 +0.32(+0.96%)
Dec 27, 2010 32.53 33.07 32.53 33.00 1,209,328 +0.20(+0.60%)
Dec 23, 2010 32.65 32.89 32.61 32.80 1,550,701 +0.11(+0.33%)
Dec 22, 2010 32.32 32.83 32.27 32.70 2,721,846 +0.46(+1.43%)
Dec 21, 2010 31.89 32.25 31.76 32.23 1,842,465 +0.46(+1.45%)
Dec 20, 2010 31.38 31.86 31.34 31.77 1,677,836 +0.42(+1.35%)
Dec 17, 2010 30.95 31.38 30.95 31.35 3,329,744 +0.40(+1.31%)
Dec 16, 2010 30.90 31.07 30.65 30.95 1,682,554 +0.15(+0.47%)
Dec 15, 2010 30.90 31.12 30.67 30.80 4,138,242 -0.01(-0.03%)
Dec 14, 2010 31.39 31.39 30.69 30.81 3,648,739 -0.64(-2.05%)
Dec 13, 2010 31.30 31.62 31.19 31.45 1,588,129 +0.24(+0.76%)
Dec 10, 2010 30.87 31.37 30.84 31.22 1,892,097 +0.37(+1.19%)
Dec 09, 2010 31.34 31.49 30.79 30.85 2,815,760 -0.37(-1.20%)
Dec 08, 2010 31.82 32.09 31.00 31.22 2,861,410 -0.56(-1.77%)
Dec 07, 2010 31.68 32.14 31.68 31.79 2,765,274 +0.26(+0.83%)
Dec 06, 2010 31.47 31.58 30.96 31.52 2,392,143 -0.03(-0.10%)
Dec 03, 2010 31.55 31.68 31.32 31.55 1,814,104 -0.14(-0.45%)
Dec 02, 2010 31.66 31.75 31.30 31.70 3,892,500 +0.04(+0.14%)
Dec 01, 2010 32.47 32.47 31.60 31.65 3,567,091 -0.37(-1.17%)
Nov 30, 2010 31.97 32.20 31.85 32.03 3,125,493 -0.29(-0.89%)
Nov 29, 2010 32.14 32.40 31.49 32.32 2,514,009 -0.11(-0.35%)
Nov 26, 2010 32.47 32.65 32.29 32.43 547,851 -0.21(-0.63%)
Nov 24, 2010 32.33 32.63 32.63 32.63 1,836,159 +0.64(+1.99%)
Nov 23, 2010 31.94 32.23 31.84 32.00 2,291,050 -0.32(-0.99%)
Nov 22, 2010 32.00 32.42 31.93 32.32 2,050,656 +0.17(+0.52%)
Nov 19, 2010 31.94 32.20 31.63 32.15 1,617,051 +0.12(+0.39%)
Nov 18, 2010 32.43 32.60 31.96 32.02 1,407,901 +0.07(+0.21%)
Nov 17, 2010 31.79 32.28 31.61 31.95 2,063,451 +0.24(+0.75%)
Nov 16, 2010 32.88 32.91 31.66 31.72 3,753,657 -1.42(-4.28%)
Nov 15, 2010 33.46 33.75 33.08 33.13 1,751,385 -0.26(-0.77%)
Nov 12, 2010 33.71 33.96 33.19 33.39 1,862,507 -0.47(-1.40%)
Nov 11, 2010 33.80 34.18 33.71 33.87 1,720,967 -0.11(-0.33%)
Nov 10, 2010 33.58 34.00 33.54 33.98 1,749,030 +0.52(+1.57%)
Nov 09, 2010 34.54 34.58 33.22 33.45 3,801,601 -0.99(-2.88%)
Nov 08, 2010 34.30 34.55 33.99 34.45 1,528,700 +0.02(+0.07%)
Nov 05, 2010 34.43 35.11 34.19 34.42 2,673,506 -0.21(-0.60%)
Nov 04, 2010 33.92 34.68 33.74 34.63 2,272,972 +1.12(+3.34%)
Nov 03, 2010 33.68 33.69 33.18 33.51 1,498,271 -0.09(-0.28%)
Nov 02, 2010 33.81 33.95 33.47 33.60 902,698 +0.01(+0.04%)
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.