Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.96 22.11 21.70 21.96 9,342,319 -0.07(-0.32%)
Jan 28, 2011 22.49 22.53 21.96 22.03 11,171,501 -0.44(-1.95%)
Jan 27, 2011 22.66 22.73 22.45 22.47 7,346,947 -0.13(-0.57%)
Jan 26, 2011 22.69 22.80 22.54 22.60 7,059,887 -0.10(-0.43%)
Jan 25, 2011 22.80 22.86 22.61 22.69 6,402,657 -0.08(-0.37%)
Jan 24, 2011 22.71 22.80 22.57 22.78 7,159,921 +0.10(+0.46%)
Jan 21, 2011 22.92 23.05 22.64 22.68 7,900,215 -0.14(-0.59%)
Jan 20, 2011 22.53 22.86 22.48 22.81 10,063,012 +0.27(+1.20%)
Jan 19, 2011 22.70 22.70 22.38 22.54 8,228,936 -0.15(-0.65%)
Jan 18, 2011 23.00 23.11 22.64 22.69 8,301,448 -0.32(-1.38%)
Jan 14, 2011 22.85 23.07 22.83 23.00 7,595,534 +0.05(+0.23%)
Jan 13, 2011 22.95 23.06 22.91 22.95 8,291,605 -0.08(-0.36%)
Jan 12, 2011 23.18 23.19 23.03 23.04 8,289,189 -0.01(-0.06%)
Jan 11, 2011 23.25 23.33 22.95 23.05 9,876,390 -0.14(-0.61%)
Jan 10, 2011 22.80 23.22 22.75 23.19 9,992,950 +0.35(+1.53%)
Jan 07, 2011 23.06 23.10 22.53 22.84 13,740,364 -0.04(-0.16%)
Jan 06, 2011 23.00 23.10 22.71 22.88 14,129,995 -0.18(-0.76%)
Jan 05, 2011 22.64 23.46 22.37 23.06 28,825,988 +0.42(+1.85%)
Jan 04, 2011 22.64 22.98 22.45 22.64 17,147,020 +0.26(+1.15%)
Jan 03, 2011 22.02 22.54 21.96 22.38 16,144,881 +0.23(+1.05%)
Dec 31, 2010 22.06 22.22 22.02 22.15 5,532,800 +0.09(+0.41%)
Dec 30, 2010 22.08 22.11 21.92 22.06 10,078,750 +0.01(+0.03%)
Dec 29, 2010 21.98 22.18 21.93 22.05 6,631,686 +0.15(+0.70%)
Dec 28, 2010 22.03 22.07 21.86 21.89 9,472,652 -0.11(-0.50%)
Dec 27, 2010 22.07 22.08 21.83 22.00 6,949,544 -0.08(-0.38%)
Dec 23, 2010 21.57 22.13 21.54 22.09 13,890,038 +0.53(+2.48%)
Dec 22, 2010 21.51 21.70 21.48 21.55 9,252,681 +0.04(+0.18%)
Dec 21, 2010 21.96 21.96 21.48 21.52 18,746,358 -0.33(-1.50%)
Dec 20, 2010 22.13 22.15 21.73 21.84 15,019,446 -0.19(-0.88%)
Dec 17, 2010 22.25 22.30 22.03 22.04 18,900,980 -0.21(-0.95%)
Dec 16, 2010 22.25 22.40 22.19 22.25 20,072,522 +0.06(+0.29%)
Dec 15, 2010 22.70 22.83 22.11 22.18 32,144,308 -0.66(-2.87%)
Dec 14, 2010 22.88 23.25 22.02 22.84 100,570,344 -3.97(-14.82%)
Dec 13, 2010 27.26 27.37 26.80 26.81 20,590,624 -0.06(-0.24%)
Dec 10, 2010 26.95 27.05 26.73 26.88 9,925,517 -0.13(-0.48%)
Dec 09, 2010 26.83 27.12 26.83 27.01 7,061,448 +0.23(+0.86%)
Dec 08, 2010 26.81 26.94 26.60 26.78 7,907,658 +0.03(+0.12%)
Dec 07, 2010 27.67 27.71 26.70 26.74 13,183,958 -0.98(-3.55%)
Dec 06, 2010 27.77 27.78 27.29 27.73 6,619,323 +0.19(+0.68%)
Dec 03, 2010 27.77 28.04 27.16 27.54 9,442,466 -0.47(-1.68%)
Dec 02, 2010 27.39 28.13 27.39 28.01 8,021,161 +0.72(+2.64%)
Dec 01, 2010 27.86 27.96 27.26 27.29 11,453,533 -0.18(-0.66%)
Nov 30, 2010 27.57 27.87 27.24 27.47 13,270,664 -0.44(-1.59%)
Nov 29, 2010 28.60 28.69 27.85 27.91 11,109,235 -0.86(-2.99%)
Nov 26, 2010 28.93 29.10 28.76 28.77 4,558,054 -0.04(-0.13%)
Nov 24, 2010 28.61 28.81 28.81 28.81 7,874,982 +0.41(+1.45%)
Nov 23, 2010 28.65 29.34 28.25 28.40 6,455,998 -0.44(-1.54%)
Nov 22, 2010 27.96 28.89 27.93 28.85 8,803,253 +0.85(+3.03%)
Nov 19, 2010 27.72 28.02 27.57 28.00 5,987,273 +0.30(+1.07%)
Nov 18, 2010 27.87 28.20 27.66 27.70 6,707,990 +0.14(+0.49%)
Nov 17, 2010 27.56 27.78 27.44 27.57 6,826,903 +0.07(+0.26%)
Nov 16, 2010 27.68 28.07 27.37 27.50 6,920,347 -0.27(-0.99%)
Nov 15, 2010 28.11 28.31 27.75 27.77 5,645,776 -0.26(-0.92%)
Nov 12, 2010 28.31 28.55 27.97 28.03 5,830,268 -0.52(-1.82%)
Nov 11, 2010 28.25 28.67 27.97 28.55 6,795,736 -0.05(-0.18%)
Nov 10, 2010 28.49 28.67 28.13 28.60 5,872,659 +0.21(+0.75%)
Nov 09, 2010 28.67 28.99 28.24 28.39 7,188,938 -0.44(-1.52%)
Nov 08, 2010 28.70 28.92 28.42 28.83 4,069,800 +0.05(+0.18%)
Nov 05, 2010 28.15 29.20 28.09 28.77 11,323,735 +0.69(+2.45%)
Nov 04, 2010 27.75 28.18 27.66 28.09 7,353,259 +0.60(+2.18%)
Nov 03, 2010 27.51 27.62 27.08 27.49 4,849,570 +0.08(+0.28%)
Nov 02, 2010 27.25 27.61 27.12 27.41 5,757,574 +0.30(+1.09%)
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.