Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.11 34.29 33.76 33.96 9,393,059 +0.02(+0.05%)
Jan 28, 2011 34.39 34.76 33.77 33.94 9,593,563 -0.53(-1.55%)
Jan 27, 2011 34.54 34.68 34.29 34.47 9,426,262 +0.02(+0.05%)
Jan 26, 2011 34.81 34.89 34.39 34.46 11,190,860 -0.37(-1.05%)
Jan 25, 2011 34.76 34.88 34.48 34.82 9,069,596 -0.07(-0.20%)
Jan 24, 2011 34.63 34.90 34.54 34.89 8,922,644 +0.17(+0.50%)
Jan 21, 2011 34.33 34.89 34.32 34.72 12,512,523 +0.50(+1.46%)
Jan 20, 2011 34.08 34.41 33.64 34.22 10,282,574 +0.07(+0.20%)
Jan 19, 2011 34.15 34.50 34.04 34.15 9,591,198 -0.26(-0.76%)
Jan 18, 2011 34.13 34.52 34.07 34.41 9,033,131 +0.09(+0.25%)
Jan 14, 2011 34.16 34.37 34.07 34.33 5,968,864 +0.03(+0.08%)
Jan 13, 2011 34.23 34.39 34.08 34.30 8,108,374 +0.08(+0.23%)
Jan 12, 2011 34.49 34.64 34.11 34.22 10,973,095 -0.20(-0.58%)
Jan 11, 2011 34.60 34.78 34.28 34.42 7,435,876 -0.09(-0.25%)
Jan 10, 2011 34.08 34.55 34.01 34.51 10,041,047 +0.04(+0.13%)
Jan 07, 2011 34.55 34.67 34.21 34.47 7,558,619 -0.17(-0.50%)
Jan 06, 2011 34.68 34.85 34.46 34.64 16,877,314 -0.27(-0.78%)
Jan 05, 2011 34.27 34.95 34.22 34.91 25,184,998 +0.85(+2.49%)
Jan 04, 2011 33.14 34.07 33.07 34.06 25,135,534 +0.95(+2.88%)
Jan 03, 2011 32.97 33.20 32.87 33.11 8,688,599 +0.34(+1.04%)
Dec 31, 2010 32.65 32.85 32.51 32.77 4,178,711 +0.03(+0.08%)
Dec 30, 2010 32.83 32.89 32.67 32.74 3,905,117 -0.10(-0.32%)
Dec 29, 2010 32.72 33.06 32.60 32.85 5,844,085 +0.21(+0.64%)
Dec 28, 2010 32.73 32.78 32.39 32.64 3,971,765 -0.10(-0.32%)
Dec 27, 2010 32.81 32.98 32.59 32.74 4,027,708 -0.19(-0.58%)
Dec 23, 2010 33.07 33.15 32.78 32.94 5,165,616 -0.22(-0.66%)
Dec 22, 2010 32.70 33.19 32.62 33.16 8,274,261 +0.54(+1.66%)
Dec 21, 2010 32.47 32.69 32.41 32.61 5,486,307 +0.24(+0.73%)
Dec 20, 2010 32.35 32.62 32.19 32.38 5,835,795 +0.01(+0.03%)
Dec 17, 2010 32.30 32.47 32.12 32.37 12,917,277 +0.03(+0.11%)
Dec 16, 2010 32.34 32.48 32.24 32.33 8,755,906 +0.05(+0.16%)
Dec 15, 2010 32.47 32.65 32.24 32.28 8,307,930 -0.25(-0.78%)
Dec 14, 2010 32.49 32.76 32.45 32.54 7,961,466 +0.10(+0.30%)
Dec 13, 2010 32.28 32.74 31.95 32.44 14,149,213 +0.41(+1.28%)
Dec 10, 2010 32.20 32.28 31.98 32.03 7,732,348 -0.07(-0.22%)
Dec 09, 2010 32.21 32.33 31.90 32.10 7,493,931 +0.15(+0.46%)
Dec 08, 2010 32.38 32.40 31.92 31.95 9,906,998 -0.31(-0.96%)
Dec 07, 2010 32.70 32.82 32.24 32.26 9,406,498 -0.20(-0.61%)
Dec 06, 2010 32.35 32.61 32.22 32.46 5,885,336 -0.03(-0.08%)
Dec 03, 2010 32.02 32.55 32.02 32.49 7,992,097 +0.22(+0.67%)
Dec 02, 2010 32.03 32.49 32.02 32.27 16,167,091 +0.19(+0.59%)
Dec 01, 2010 32.11 32.33 32.01 32.08 17,357,458 +0.53(+1.67%)
Nov 30, 2010 31.15 31.83 31.13 31.55 20,343,312 +0.08(+0.25%)
Nov 29, 2010 31.50 31.73 31.20 31.47 9,829,901 -0.24(-0.76%)
Nov 26, 2010 31.55 31.92 31.48 31.72 4,039,395 -0.15(-0.46%)
Nov 24, 2010 31.42 31.86 31.86 31.86 10,545,212 +0.49(+1.57%)
Nov 23, 2010 31.57 31.65 31.11 31.37 13,799,587 -0.56(-1.76%)
Nov 22, 2010 31.87 32.02 31.56 31.93 7,521,101 -0.05(-0.16%)
Nov 19, 2010 32.06 32.26 31.76 31.98 15,843,268 -0.49(-1.52%)
Nov 18, 2010 32.15 32.65 32.15 32.48 11,016,213 +0.31(+0.97%)
Nov 17, 2010 31.80 32.25 31.72 32.17 12,259,173 +0.26(+0.81%)
Nov 16, 2010 31.86 32.23 31.73 31.91 14,391,498 -0.29(-0.89%)
Nov 15, 2010 32.34 32.55 32.10 32.19 13,464,408 -0.43(-1.32%)
Nov 12, 2010 31.77 32.84 31.63 32.62 45,350,724 +1.58(+5.07%)
Nov 11, 2010 31.87 32.31 30.38 31.05 43,728,708 -0.92(-2.87%)
Nov 10, 2010 31.90 31.98 31.55 31.97 9,090,977 +0.11(+0.35%)
Nov 09, 2010 32.14 32.17 31.70 31.85 8,793,752 -0.20(-0.63%)
Nov 08, 2010 32.02 32.10 31.88 32.06 7,864,602 -0.09(-0.28%)
Nov 05, 2010 31.79 32.21 31.79 32.15 11,241,647 +0.15(+0.46%)
Nov 04, 2010 31.54 32.11 31.51 32.00 19,294,808 +0.64(+2.04%)
Nov 03, 2010 31.22 31.48 31.07 31.36 13,943,749 +0.16(+0.50%)
Nov 02, 2010 31.43 31.50 31.20 31.21 18,919,046 +0.07(+0.22%)
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.