Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.84 30.17 29.69 29.79 5,168,513 -0.25(-0.82%)
Jan 28, 2011 30.50 30.53 29.90 30.04 4,861,019 -0.46(-1.52%)
Jan 27, 2011 30.59 30.72 30.45 30.50 6,230,657 -0.11(-0.35%)
Jan 26, 2011 30.93 30.93 30.53 30.60 7,083,188 -0.22(-0.72%)
Jan 25, 2011 30.56 30.99 30.45 30.83 6,662,222 +0.36(+1.19%)
Jan 24, 2011 30.29 30.54 30.19 30.46 5,137,719 +0.11(+0.35%)
Jan 21, 2011 30.17 30.39 29.90 30.36 9,803,981 +0.26(+0.88%)
Jan 20, 2011 29.84 30.37 29.81 30.09 9,327,758 +0.19(+0.65%)
Jan 19, 2011 30.13 30.21 29.88 29.90 6,578,405 -0.19(-0.62%)
Jan 18, 2011 30.27 30.50 30.05 30.09 5,695,911 -0.13(-0.43%)
Jan 14, 2011 30.22 30.29 30.10 30.22 5,416,992 +0.02(+0.06%)
Jan 13, 2011 30.39 30.39 29.99 30.20 9,188,749 -0.13(-0.43%)
Jan 12, 2011 30.72 30.74 30.27 30.33 8,127,654 -0.35(-1.15%)
Jan 11, 2011 30.70 30.79 30.31 30.68 7,818,172 +0.02(+0.06%)
Jan 10, 2011 30.40 30.70 30.18 30.66 7,307,223 +0.22(+0.71%)
Jan 07, 2011 30.53 30.55 29.96 30.45 19,568,838 -0.19(-0.63%)
Jan 06, 2011 31.38 31.38 30.49 30.64 25,263,440 -0.98(-3.10%)
Jan 05, 2011 31.58 31.75 31.53 31.62 7,092,668 -0.26(-0.81%)
Jan 04, 2011 31.84 31.97 31.54 31.88 5,901,576 +0.04(+0.13%)
Jan 03, 2011 32.04 32.14 31.79 31.84 4,753,783 -0.04(-0.13%)
Dec 31, 2010 31.89 31.94 31.66 31.88 3,680,307 -0.12(-0.38%)
Dec 30, 2010 31.82 32.09 31.80 32.00 3,336,977 +0.17(+0.53%)
Dec 29, 2010 31.77 32.14 31.71 31.83 9,174,048 +0.09(+0.30%)
Dec 28, 2010 31.53 31.78 31.35 31.74 5,209,337 +0.26(+0.84%)
Dec 27, 2010 31.43 31.53 31.03 31.47 4,544,192 -0.02(-0.06%)
Dec 23, 2010 31.54 31.61 31.24 31.49 4,348,490 -0.06(-0.19%)
Dec 22, 2010 31.68 31.79 31.44 31.55 3,444,227 -0.19(-0.61%)
Dec 21, 2010 31.99 32.19 31.54 31.74 4,576,209 -0.11(-0.35%)
Dec 20, 2010 31.73 31.89 31.48 31.85 6,354,488 +0.29(+0.93%)
Dec 17, 2010 31.61 31.68 31.34 31.56 14,211,249 -0.25(-0.77%)
Dec 16, 2010 31.48 31.89 31.30 31.81 7,444,090 +0.31(+0.97%)
Dec 15, 2010 31.36 31.54 31.13 31.50 6,649,983 +0.07(+0.22%)
Dec 14, 2010 31.31 31.68 31.19 31.43 6,552,746 +0.11(+0.34%)
Dec 13, 2010 31.59 31.66 31.25 31.33 10,196,116 -0.14(-0.45%)
Dec 10, 2010 31.75 32.04 31.36 31.47 9,528,282 -0.34(-1.07%)
Dec 09, 2010 32.09 32.13 31.50 31.81 5,964,085 -0.11(-0.35%)
Dec 08, 2010 32.01 32.16 31.31 31.92 12,185,574 -0.10(-0.31%)
Dec 07, 2010 32.56 32.82 31.88 32.02 11,264,629 -0.40(-1.23%)
Dec 06, 2010 32.51 32.51 32.12 32.42 5,534,267 +0.15(+0.45%)
Dec 03, 2010 32.25 32.29 31.71 32.27 7,902,384 -0.01(-0.04%)
Dec 02, 2010 32.73 32.97 32.23 32.28 13,911,536 -0.58(-1.77%)
Dec 01, 2010 33.46 33.58 32.67 32.86 11,475,054 -0.23(-0.71%)
Nov 30, 2010 32.62 33.50 32.59 33.10 9,071,885 -0.01(-0.04%)
Nov 29, 2010 33.43 33.55 32.83 33.11 8,254,306 -0.53(-1.57%)
Nov 26, 2010 33.46 34.02 33.44 33.64 5,153,512 -0.12(-0.36%)
Nov 24, 2010 32.96 33.76 33.76 33.76 9,661,757 +1.00(+3.06%)
Nov 23, 2010 32.22 32.84 32.18 32.76 9,125,545 +0.28(+0.85%)
Nov 22, 2010 32.11 32.82 31.99 32.48 9,023,622 +0.21(+0.65%)
Nov 19, 2010 31.47 32.32 31.33 32.27 10,452,021 +0.82(+2.59%)
Nov 18, 2010 31.63 31.87 31.37 31.45 9,629,300 +0.48(+1.55%)
Nov 17, 2010 29.75 31.00 29.75 30.97 14,635,058 +1.26(+4.25%)
Nov 16, 2010 29.70 30.05 29.48 29.71 9,226,286 -0.18(-0.59%)
Nov 15, 2010 30.17 30.46 29.81 29.89 5,722,016 -0.28(-0.91%)
Nov 12, 2010 30.50 30.80 29.78 30.16 9,909,969 -0.58(-1.89%)
Nov 11, 2010 30.62 31.02 30.33 30.74 12,270,944 +0.09(+0.29%)
Nov 10, 2010 30.84 31.00 30.22 30.66 7,420,487 -0.02(-0.06%)
Nov 09, 2010 31.23 31.30 30.50 30.67 5,935,037 -0.42(-1.34%)
Nov 08, 2010 31.30 31.30 30.87 31.09 6,499,042 -0.18(-0.56%)
Nov 05, 2010 30.50 31.30 30.09 31.27 11,208,932 +0.81(+2.66%)
Nov 04, 2010 29.90 30.61 28.74 30.46 41,145,288 +0.68(+2.28%)
Nov 03, 2010 30.13 30.20 29.38 29.78 11,164,778 -0.28(-0.92%)
Nov 02, 2010 30.35 30.45 29.91 30.05 10,463,465 -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.