Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.09 34.41 33.85 34.41 2,711,342 +1.06(+3.18%)
Jan 28, 2011 33.83 34.01 33.25 33.35 4,111,580 -1.90(-5.39%)
Jan 27, 2011 35.09 35.42 35.04 35.25 1,579,319 +0.06(+0.17%)
Jan 26, 2011 35.11 35.27 34.82 35.19 4,132,360 +0.51(+1.47%)
Jan 25, 2011 34.33 34.82 34.30 34.68 1,705,863 -0.10(-0.29%)
Jan 24, 2011 34.37 34.90 34.37 34.78 2,144,701 +0.25(+0.72%)
Jan 21, 2011 34.45 34.60 34.23 34.53 1,819,766 +0.45(+1.32%)
Jan 20, 2011 33.92 34.20 33.64 34.08 2,028,135 -0.02(-0.06%)
Jan 19, 2011 34.34 34.36 34.00 34.10 1,259,572 +0.04(+0.12%)
Jan 18, 2011 34.00 34.24 33.91 34.06 1,532,353 -0.29(-0.84%)
Jan 14, 2011 34.14 34.37 33.93 34.35 5,558,357 -0.08(-0.23%)
Jan 13, 2011 34.44 34.62 34.20 34.43 2,758,902 +0.72(+2.14%)
Jan 12, 2011 33.20 33.80 33.12 33.71 3,640,966 +1.60(+4.98%)
Jan 11, 2011 31.86 32.14 31.72 32.11 1,416,569 +0.24(+0.75%)
Jan 10, 2011 31.61 31.89 31.45 31.87 2,145,313 -0.35(-1.09%)
Jan 07, 2011 32.60 32.62 32.00 32.22 1,918,678 -0.51(-1.56%)
Jan 06, 2011 33.30 33.33 32.59 32.73 1,777,684 -0.16(-0.49%)
Jan 05, 2011 32.54 32.96 32.53 32.89 1,433,525 -0.21(-0.63%)
Jan 04, 2011 33.52 33.54 32.92 33.10 1,567,101 +0.28(+0.85%)
Jan 03, 2011 32.67 33.10 32.67 32.82 1,372,007 +0.59(+1.83%)
Dec 31, 2010 32.18 32.60 32.03 32.23 1,838,944 -0.06(-0.19%)
Dec 30, 2010 32.31 32.46 32.13 32.29 969,065 -0.08(-0.25%)
Dec 29, 2010 32.50 32.53 32.28 32.37 981,680 +0.37(+1.16%)
Dec 28, 2010 32.26 32.27 31.95 32.00 1,260,268 -0.14(-0.44%)
Dec 27, 2010 31.97 32.20 31.96 32.14 1,013,811 -0.36(-1.11%)
Dec 23, 2010 32.33 32.59 32.30 32.50 913,176 -0.02(-0.06%)
Dec 22, 2010 32.51 32.57 32.37 32.52 1,336,888 +0.22(+0.68%)
Dec 21, 2010 32.40 32.43 32.26 32.30 1,003,146 +0.10(+0.31%)
Dec 20, 2010 32.38 32.44 32.11 32.20 1,283,734 -0.05(-0.16%)
Dec 17, 2010 32.38 32.38 31.99 32.25 2,302,396 -0.37(-1.13%)
Dec 16, 2010 32.48 32.76 32.45 32.62 4,020,547 -0.17(-0.52%)
Dec 15, 2010 33.08 33.30 32.72 32.79 1,394,061 -0.37(-1.12%)
Dec 14, 2010 33.18 33.32 33.06 33.16 1,035,028 +0.29(+0.88%)
Dec 13, 2010 32.73 33.05 32.63 32.87 1,444,161 +0.16(+0.49%)
Dec 10, 2010 32.61 32.75 32.45 32.71 1,412,108 +0.02(+0.06%)
Dec 09, 2010 32.76 32.79 32.42 32.69 1,232,384 +0.05(+0.15%)
Dec 08, 2010 32.53 32.75 32.43 32.64 1,633,192 +0.48(+1.49%)
Dec 07, 2010 32.66 32.67 32.15 32.16 2,005,860 +0.23(+0.72%)
Dec 06, 2010 31.78 32.03 31.71 31.93 2,904,837 -0.19(-0.59%)
Dec 03, 2010 31.77 32.24 31.75 32.12 2,321,776 +0.44(+1.39%)
Dec 02, 2010 30.65 31.77 30.64 31.68 3,664,239 +0.22(+0.70%)
Dec 01, 2010 31.29 31.59 31.20 31.46 3,781,110 +0.94(+3.08%)
Nov 30, 2010 30.06 30.83 30.05 30.52 8,155,137 -0.63(-2.02%)
Nov 29, 2010 31.22 31.30 30.70 31.15 5,789,437 -0.99(-3.08%)
Nov 26, 2010 31.86 32.17 31.83 32.14 1,862,781 -0.47(-1.44%)
Nov 24, 2010 32.41 32.61 32.61 32.61 2,269,871 +0.13(+0.40%)
Nov 23, 2010 32.69 32.82 32.32 32.48 2,996,712 -1.16(-3.45%)
Nov 22, 2010 33.98 34.05 33.30 33.64 1,951,279 -0.50(-1.46%)
Nov 19, 2010 34.06 34.26 33.83 34.14 1,760,472 -0.12(-0.35%)
Nov 18, 2010 34.17 34.34 34.07 34.26 1,916,777 +0.93(+2.79%)
Nov 17, 2010 33.42 33.60 33.29 33.33 2,570,988 +0.37(+1.12%)
Nov 16, 2010 33.40 33.47 32.75 32.96 2,644,011 -0.64(-1.90%)
Nov 15, 2010 33.89 33.96 33.60 33.60 2,555,507 -0.40(-1.18%)
Nov 12, 2010 34.03 34.21 33.72 34.00 2,608,956 -0.39(-1.13%)
Nov 11, 2010 34.60 34.63 34.14 34.39 2,055,937 -0.47(-1.35%)
Nov 10, 2010 34.72 34.92 34.24 34.86 2,237,755 -0.46(-1.30%)
Nov 09, 2010 35.63 35.76 35.16 35.32 1,335,332 -0.19(-0.54%)
Nov 08, 2010 35.62 35.67 35.40 35.51 1,439,872 -0.37(-1.03%)
Nov 05, 2010 35.92 36.15 35.73 35.88 4,369,447 -0.43(-1.18%)
Nov 04, 2010 36.02 36.31 35.96 36.31 3,234,509 +0.84(+2.37%)
Nov 03, 2010 35.27 35.51 34.93 35.47 2,347,116 -0.11(-0.31%)
Nov 02, 2010 35.59 35.70 35.42 35.58 2,123,992 +0.56(+1.60%)
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.