Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.84 30.17 29.69 29.79 5,167,814 -0.25(-0.82%)
Jan 28, 2011 30.51 30.53 29.90 30.04 4,860,361 -0.46(-1.52%)
Jan 27, 2011 30.59 30.73 30.45 30.50 6,229,813 -0.11(-0.35%)
Jan 26, 2011 30.94 30.94 30.54 30.61 7,082,229 -0.22(-0.72%)
Jan 25, 2011 30.57 30.99 30.46 30.83 6,661,321 +0.36(+1.19%)
Jan 24, 2011 30.30 30.55 30.20 30.47 5,137,023 +0.11(+0.35%)
Jan 21, 2011 30.17 30.40 29.90 30.36 9,802,654 +0.26(+0.88%)
Jan 20, 2011 29.85 30.37 29.82 30.10 9,326,496 +0.19(+0.65%)
Jan 19, 2011 30.13 30.22 29.88 29.90 6,577,515 -0.19(-0.62%)
Jan 18, 2011 30.27 30.51 30.06 30.09 5,695,140 -0.13(-0.43%)
Jan 14, 2011 30.23 30.29 30.11 30.22 5,416,259 +0.02(+0.06%)
Jan 13, 2011 30.40 30.40 30.00 30.20 9,187,505 -0.13(-0.43%)
Jan 12, 2011 30.73 30.74 30.27 30.33 8,126,554 -0.35(-1.15%)
Jan 11, 2011 30.70 30.80 30.31 30.68 7,817,114 +0.02(+0.06%)
Jan 10, 2011 30.40 30.71 30.18 30.67 7,306,234 +0.22(+0.71%)
Jan 07, 2011 30.54 30.55 29.96 30.45 19,566,190 -0.19(-0.63%)
Jan 06, 2011 31.38 31.38 30.50 30.64 25,260,020 -0.98(-3.10%)
Jan 05, 2011 31.58 31.76 31.54 31.62 7,091,708 -0.26(-0.81%)
Jan 04, 2011 31.85 31.98 31.55 31.88 5,900,778 +0.04(+0.13%)
Jan 03, 2011 32.04 32.14 31.79 31.84 4,753,140 -0.04(-0.13%)
Dec 31, 2010 31.90 31.95 31.66 31.88 3,679,809 -0.12(-0.38%)
Dec 30, 2010 31.83 32.09 31.81 32.00 3,336,526 +0.17(+0.53%)
Dec 29, 2010 31.77 32.14 31.72 31.83 9,172,806 +0.09(+0.30%)
Dec 28, 2010 31.54 31.78 31.35 31.74 5,208,632 +0.26(+0.84%)
Dec 27, 2010 31.44 31.53 31.04 31.48 4,543,577 -0.02(-0.06%)
Dec 23, 2010 31.54 31.61 31.24 31.49 4,347,902 -0.06(-0.19%)
Dec 22, 2010 31.68 31.79 31.45 31.55 3,443,761 -0.19(-0.61%)
Dec 21, 2010 31.99 32.19 31.54 31.75 4,575,590 -0.11(-0.35%)
Dec 20, 2010 31.73 31.89 31.48 31.86 6,353,628 +0.29(+0.93%)
Dec 17, 2010 31.61 31.68 31.35 31.56 14,209,326 -0.25(-0.77%)
Dec 16, 2010 31.49 31.89 31.31 31.81 7,443,082 +0.31(+0.97%)
Dec 15, 2010 31.37 31.54 31.13 31.51 6,649,083 +0.07(+0.22%)
Dec 14, 2010 31.31 31.68 31.19 31.44 6,551,860 +0.11(+0.34%)
Dec 13, 2010 31.59 31.66 31.25 31.33 10,194,736 -0.14(-0.45%)
Dec 10, 2010 31.76 32.04 31.37 31.47 9,526,993 -0.34(-1.07%)
Dec 09, 2010 32.10 32.13 31.51 31.81 5,963,278 -0.11(-0.35%)
Dec 08, 2010 32.01 32.17 31.31 31.92 12,183,925 -0.10(-0.31%)
Dec 07, 2010 32.57 32.82 31.88 32.02 11,263,105 -0.40(-1.23%)
Dec 06, 2010 32.52 32.52 32.13 32.42 5,533,518 +0.15(+0.45%)
Dec 03, 2010 32.26 32.29 31.71 32.27 7,901,315 -0.01(-0.04%)
Dec 02, 2010 32.74 32.97 32.23 32.29 13,909,654 -0.58(-1.77%)
Dec 01, 2010 33.47 33.58 32.68 32.87 11,473,501 -0.23(-0.71%)
Nov 30, 2010 32.62 33.50 32.60 33.10 9,070,657 -0.01(-0.04%)
Nov 29, 2010 33.43 33.56 32.83 33.11 8,253,189 -0.53(-1.57%)
Nov 26, 2010 33.46 34.03 33.44 33.64 5,152,815 -0.12(-0.36%)
Nov 24, 2010 32.96 33.76 33.76 33.76 9,660,449 +1.00(+3.06%)
Nov 23, 2010 32.22 32.84 32.19 32.76 9,124,310 +0.28(+0.85%)
Nov 22, 2010 32.11 32.83 32.00 32.49 9,022,401 +0.21(+0.65%)
Nov 19, 2010 31.48 32.32 31.33 32.27 10,450,607 +0.82(+2.59%)
Nov 18, 2010 31.64 31.87 31.37 31.46 9,627,997 +0.48(+1.55%)
Nov 17, 2010 29.76 31.01 29.75 30.98 14,633,077 +1.26(+4.25%)
Nov 16, 2010 29.70 30.05 29.48 29.72 9,225,037 -0.18(-0.59%)
Nov 15, 2010 30.17 30.46 29.81 29.89 5,721,242 -0.28(-0.91%)
Nov 12, 2010 30.51 30.80 29.79 30.17 9,908,628 -0.58(-1.89%)
Nov 11, 2010 30.63 31.02 30.33 30.75 12,269,284 +0.09(+0.29%)
Nov 10, 2010 30.84 31.00 30.22 30.66 7,419,483 -0.02(-0.06%)
Nov 09, 2010 31.24 31.30 30.51 30.68 5,934,234 -0.42(-1.34%)
Nov 08, 2010 31.30 31.30 30.87 31.10 6,498,163 -0.18(-0.56%)
Nov 05, 2010 30.51 31.30 30.10 31.27 11,207,416 +0.81(+2.66%)
Nov 04, 2010 29.90 30.61 28.75 30.46 41,139,720 +0.68(+2.29%)
Nov 03, 2010 30.14 30.20 29.39 29.78 11,163,267 -0.28(-0.92%)
Nov 02, 2010 30.36 30.45 29.91 30.06 10,462,049 -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.