Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.83 40.56 39.83 40.31 1,475,577 +0.55(+1.38%)
Jan 28, 2011 40.95 41.30 39.62 39.77 1,951,319 -1.13(-2.76%)
Jan 27, 2011 41.65 42.05 40.51 40.90 2,109,271 -0.68(-1.64%)
Jan 26, 2011 40.95 42.06 40.87 41.58 1,470,816 +0.78(+1.91%)
Jan 25, 2011 41.26 41.32 39.98 40.80 1,192,260 -0.44(-1.06%)
Jan 24, 2011 40.89 41.69 40.83 41.24 1,137,820 +0.42(+1.03%)
Jan 21, 2011 40.86 41.27 40.48 40.82 1,212,626 +0.35(+0.86%)
Jan 20, 2011 41.34 41.44 39.84 40.47 3,142,089 -1.03(-2.47%)
Jan 19, 2011 42.68 42.70 41.13 41.49 2,223,073 -1.17(-2.74%)
Jan 18, 2011 42.76 43.11 42.10 42.66 5,007,084 -0.07(-0.17%)
Jan 14, 2011 43.86 43.86 42.23 42.73 3,118,660 -1.30(-2.96%)
Jan 13, 2011 44.01 44.67 43.50 44.04 2,214,635 +0.21(+0.49%)
Jan 12, 2011 43.13 44.01 43.11 43.82 2,501,077 +1.12(+2.63%)
Jan 11, 2011 41.79 42.86 41.69 42.70 1,550,619 +1.20(+2.89%)
Jan 10, 2011 41.17 41.79 40.67 41.50 1,907,023 +0.17(+0.40%)
Jan 07, 2011 41.74 41.97 40.38 41.33 1,918,335 -0.29(-0.69%)
Jan 06, 2011 42.17 42.69 41.23 41.62 1,963,226 -0.44(-1.04%)
Jan 05, 2011 41.40 42.29 41.03 42.06 1,666,725 +0.53(+1.28%)
Jan 04, 2011 42.26 42.31 40.69 41.52 1,479,926 -0.53(-1.27%)
Jan 03, 2011 40.72 42.32 40.63 42.06 2,868,620 +1.77(+4.40%)
Dec 31, 2010 40.24 40.63 40.19 40.28 853,820 -0.09(-0.22%)
Dec 30, 2010 40.55 40.81 40.33 40.37 622,863 -0.14(-0.33%)
Dec 29, 2010 40.43 40.96 40.28 40.51 639,651 +0.21(+0.53%)
Dec 28, 2010 40.35 40.48 39.99 40.29 496,127 +0.13(+0.32%)
Dec 27, 2010 40.04 40.29 39.93 40.16 407,350 -0.03(-0.08%)
Dec 23, 2010 40.13 40.35 39.98 40.20 705,134 -0.06(-0.14%)
Dec 22, 2010 39.96 40.39 39.93 40.25 1,369,032 +0.23(+0.58%)
Dec 21, 2010 38.68 40.15 38.44 40.02 2,026,090 +1.51(+3.92%)
Dec 20, 2010 37.68 38.57 37.33 38.51 1,568,300 +1.09(+2.91%)
Dec 17, 2010 36.99 37.96 36.94 37.42 2,665,888 +0.38(+1.03%)
Dec 16, 2010 37.14 37.32 36.67 37.04 1,460,296 -0.11(-0.30%)
Dec 15, 2010 38.18 38.44 37.05 37.15 2,014,856 -1.15(-3.01%)
Dec 14, 2010 38.28 39.24 38.06 38.30 2,343,566 +0.10(+0.25%)
Dec 13, 2010 37.95 38.67 37.81 38.21 1,117,556 +0.68(+1.82%)
Dec 10, 2010 37.26 38.07 37.26 37.52 1,022,386 -0.25(-0.65%)
Dec 09, 2010 37.71 38.22 37.55 37.77 1,816,348 +0.37(+0.98%)
Dec 08, 2010 38.11 38.23 36.80 37.40 1,974,377 -0.64(-1.67%)
Dec 07, 2010 37.04 39.23 36.67 38.04 4,806,926 +1.39(+3.80%)
Dec 06, 2010 36.55 36.74 36.30 36.65 1,695,318 -0.06(-0.15%)
Dec 03, 2010 36.31 36.82 36.20 36.70 1,475,458 +0.16(+0.44%)
Dec 02, 2010 35.44 36.58 35.44 36.55 1,187,453 +1.12(+3.17%)
Dec 01, 2010 37.60 37.60 35.13 35.42 2,823,725 -0.47(-1.31%)
Nov 30, 2010 35.11 36.16 34.84 35.89 2,249,616 +0.40(+1.12%)
Nov 29, 2010 36.34 36.38 35.25 35.50 1,944,829 -1.10(-3.00%)
Nov 26, 2010 36.72 36.89 36.36 36.59 690,176 -0.43(-1.16%)
Nov 24, 2010 36.28 37.02 37.02 37.02 1,501,780 +0.60(+1.66%)
Nov 23, 2010 36.43 36.47 35.81 36.42 1,292,277 -0.41(-1.12%)
Nov 22, 2010 37.30 37.37 36.47 36.83 1,663,389 -0.71(-1.89%)
Nov 19, 2010 36.75 37.57 36.43 37.54 1,721,852 +1.12(+3.08%)
Nov 18, 2010 36.24 36.76 36.14 36.42 1,159,279 +0.56(+1.57%)
Nov 17, 2010 35.40 36.20 35.29 35.85 1,424,514 +0.41(+1.17%)
Nov 16, 2010 36.11 36.11 34.64 35.44 1,741,790 -0.93(-2.56%)
Nov 15, 2010 37.03 37.35 36.30 36.37 2,550,698 +0.22(+0.62%)
Nov 12, 2010 36.75 37.10 35.62 36.15 2,433,931 -0.95(-2.55%)
Nov 11, 2010 36.18 37.56 36.16 37.09 2,492,473 +0.60(+1.63%)
Nov 10, 2010 35.91 36.66 35.56 36.50 1,943,225 +0.55(+1.53%)
Nov 09, 2010 35.78 36.98 35.45 35.95 3,739,391 +0.63(+1.78%)
Nov 08, 2010 35.22 35.37 35.00 35.32 1,129,358 -0.02(-0.07%)
Nov 05, 2010 35.13 35.35 34.97 35.35 971,335 +0.11(+0.32%)
Nov 04, 2010 34.34 35.33 34.27 35.23 1,946,881 +1.24(+3.65%)
Nov 03, 2010 33.97 34.45 33.25 33.99 1,402,146 +0.01(+0.02%)
Nov 02, 2010 33.85 34.25 33.74 33.99 1,252,043 +0.42(+1.26%)
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.