Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.30 30.88 30.30 30.82 1,410,217 +0.53(+1.74%)
Jan 28, 2011 30.94 31.31 30.29 30.29 2,963,444 -0.65(-2.10%)
Jan 27, 2011 30.44 30.95 30.35 30.94 1,829,224 +0.47(+1.53%)
Jan 26, 2011 30.44 30.61 30.23 30.47 2,541,708 +0.24(+0.79%)
Jan 25, 2011 30.55 30.59 29.89 30.23 3,761,987 -0.47(-1.52%)
Jan 24, 2011 30.56 30.80 30.33 30.70 2,306,017 +0.21(+0.69%)
Jan 21, 2011 30.92 30.94 30.43 30.49 2,673,234 -0.29(-0.93%)
Jan 20, 2011 30.98 31.18 30.17 30.77 5,124,891 -0.69(-2.20%)
Jan 19, 2011 31.82 31.82 31.30 31.46 3,781,095 -0.32(-0.99%)
Jan 18, 2011 30.04 31.81 29.95 31.78 4,886,485 +0.77(+2.47%)
Jan 14, 2011 30.91 31.15 30.50 31.01 4,932,779 -0.36(-1.15%)
Jan 13, 2011 30.58 31.54 30.40 31.37 6,320,350 +0.87(+2.86%)
Jan 12, 2011 30.02 30.73 29.70 30.50 4,456,936 +0.74(+2.47%)
Jan 11, 2011 30.04 30.14 29.65 29.77 2,013,723 -0.14(-0.45%)
Jan 10, 2011 29.43 29.97 29.30 29.90 2,573,635 +0.39(+1.32%)
Jan 07, 2011 29.80 29.92 29.13 29.51 3,483,437 -0.26(-0.86%)
Jan 06, 2011 29.18 29.99 29.00 29.77 5,138,376 +0.93(+3.23%)
Jan 05, 2011 28.14 28.91 28.01 28.83 3,035,202 +0.62(+2.18%)
Jan 04, 2011 28.28 28.31 27.69 28.22 2,435,272 -0.06(-0.21%)
Jan 03, 2011 28.83 28.83 28.22 28.28 2,889,825 -0.24(-0.84%)
Dec 31, 2010 28.35 28.53 28.16 28.52 1,191,759 +0.21(+0.74%)
Dec 30, 2010 28.32 28.41 28.20 28.31 924,039 -0.05(-0.16%)
Dec 29, 2010 28.28 28.43 28.17 28.35 1,113,596 -0.11(-0.37%)
Dec 28, 2010 28.50 28.53 28.26 28.46 633,473 +0.00(+0.00%)
Dec 27, 2010 28.23 28.47 28.23 28.46 617,057 +0.08(+0.26%)
Dec 23, 2010 28.47 28.55 28.26 28.38 911,493 -0.06(-0.21%)
Dec 22, 2010 28.28 28.50 28.22 28.44 1,418,383 +0.15(+0.53%)
Dec 21, 2010 27.99 28.53 27.99 28.29 2,252,957 +0.35(+1.24%)
Dec 20, 2010 28.10 28.19 27.77 27.95 2,585,665 -0.11(-0.37%)
Dec 17, 2010 28.38 28.55 28.01 28.05 1,947,650 -0.27(-0.95%)
Dec 16, 2010 28.22 28.40 27.71 28.32 2,061,877 +0.48(+1.73%)
Dec 15, 2010 28.02 28.13 27.72 27.84 2,449,816 -0.12(-0.43%)
Dec 14, 2010 27.93 28.17 27.90 27.96 1,853,474 +0.02(+0.05%)
Dec 13, 2010 27.86 28.02 27.83 27.95 1,418,776 +0.24(+0.87%)
Dec 10, 2010 27.77 27.83 27.50 27.71 1,488,200 -0.06(-0.22%)
Dec 09, 2010 27.95 27.98 27.56 27.77 1,127,975 -0.11(-0.38%)
Dec 08, 2010 27.51 27.93 27.48 27.87 2,274,671 +0.35(+1.25%)
Dec 07, 2010 27.63 28.01 27.39 27.53 2,673,440 +0.06(+0.22%)
Dec 06, 2010 27.14 27.53 27.06 27.47 1,659,423 +0.32(+1.16%)
Dec 03, 2010 27.15 27.21 26.93 27.15 1,731,103 -0.21(-0.77%)
Dec 02, 2010 26.16 27.41 26.09 27.36 3,082,657 +1.26(+4.83%)
Dec 01, 2010 25.53 26.10 25.39 26.10 1,475,381 +0.98(+3.89%)
Nov 30, 2010 25.33 25.44 25.12 25.12 2,920,438 -0.36(-1.41%)
Nov 29, 2010 25.65 25.83 25.30 25.49 2,047,882 -0.30(-1.16%)
Nov 26, 2010 25.59 25.96 25.52 25.79 743,906 -0.07(-0.29%)
Nov 24, 2010 25.53 25.86 25.86 25.86 1,720,944 +0.48(+1.88%)
Nov 23, 2010 25.40 25.67 25.34 25.38 2,608,722 -0.30(-1.16%)
Nov 22, 2010 25.98 25.98 25.65 25.68 2,040,969 -0.37(-1.43%)
Nov 19, 2010 26.07 26.11 25.94 26.05 1,390,909 -0.12(-0.46%)
Nov 18, 2010 25.99 26.46 25.96 26.17 2,575,780 +0.36(+1.39%)
Nov 17, 2010 25.58 25.86 25.53 25.82 1,981,844 +0.09(+0.35%)
Nov 16, 2010 25.76 25.98 25.61 25.73 2,483,819 -0.09(-0.35%)
Nov 15, 2010 25.85 26.08 25.62 25.82 1,645,589 +0.13(+0.52%)
Nov 12, 2010 25.79 25.90 25.49 25.68 2,498,356 -0.24(-0.92%)
Nov 11, 2010 25.85 26.05 25.65 25.92 2,254,567 -0.13(-0.52%)
Nov 10, 2010 25.95 26.07 25.58 26.05 1,977,300 +0.15(+0.58%)
Nov 09, 2010 26.32 26.32 25.79 25.90 2,966,512 -0.31(-1.20%)
Nov 08, 2010 26.29 26.43 26.04 26.22 1,621,371 -0.24(-0.90%)
Nov 05, 2010 26.11 26.53 26.11 26.46 1,590,106 +0.30(+1.14%)
Nov 04, 2010 25.80 26.16 25.68 26.16 2,684,750 +0.55(+2.16%)
Nov 03, 2010 25.70 25.79 25.21 25.61 2,993,441 -0.06(-0.23%)
Nov 02, 2010 25.65 25.77 25.52 25.67 2,109,761 +0.10(+0.41%)
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.