Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.40 31.88 31.38 31.79 8,117,567 +0.56(+1.80%)
Jan 28, 2011 31.94 32.20 31.15 31.23 8,492,337 -0.21(-0.66%)
Jan 27, 2011 32.36 32.36 31.04 31.44 8,248,882 -0.76(-2.37%)
Jan 26, 2011 31.33 32.30 31.33 32.20 9,320,878 +1.08(+3.47%)
Jan 25, 2011 30.84 31.30 30.59 31.12 5,849,470 -0.09(-0.29%)
Jan 24, 2011 30.93 31.48 30.82 31.21 4,314,429 +0.36(+1.17%)
Jan 21, 2011 31.20 31.38 30.77 30.85 11,816,158 -0.05(-0.16%)
Jan 20, 2011 30.18 30.91 29.99 30.90 7,620,702 +0.57(+1.90%)
Jan 19, 2011 31.21 31.29 30.23 30.32 7,052,264 -0.87(-2.78%)
Jan 18, 2011 30.89 31.30 30.81 31.19 4,287,080 +0.58(+1.90%)
Jan 14, 2011 30.85 30.98 30.54 30.61 4,431,986 -0.36(-1.16%)
Jan 13, 2011 30.97 31.33 30.85 30.97 4,030,794 -0.01(-0.02%)
Jan 12, 2011 31.15 31.33 30.72 30.97 4,638,306 +0.01(+0.02%)
Jan 11, 2011 30.37 31.04 30.36 30.97 6,466,368 +0.67(+2.22%)
Jan 10, 2011 30.37 30.58 29.89 30.30 6,095,442 -0.17(-0.55%)
Jan 07, 2011 30.39 30.78 30.00 30.46 8,091,014 +0.06(+0.18%)
Jan 06, 2011 30.63 30.82 30.34 30.41 4,095,753 -0.28(-0.93%)
Jan 05, 2011 30.15 30.95 29.87 30.69 5,563,537 +0.34(+1.12%)
Jan 04, 2011 30.65 30.82 29.64 30.35 6,822,393 -0.26(-0.86%)
Jan 03, 2011 30.63 30.88 30.41 30.61 4,435,536 +0.27(+0.89%)
Dec 31, 2010 30.68 30.80 30.25 30.34 3,518,342 -0.44(-1.44%)
Dec 30, 2010 30.59 30.95 30.59 30.79 2,607,011 +0.15(+0.47%)
Dec 29, 2010 30.72 30.87 30.61 30.64 3,345,206 +0.04(+0.12%)
Dec 28, 2010 30.56 30.72 30.47 30.61 3,158,928 +0.09(+0.29%)
Dec 27, 2010 30.54 30.69 30.31 30.52 2,520,252 -0.10(-0.31%)
Dec 23, 2010 30.46 30.80 30.46 30.61 3,546,854 +0.05(+0.16%)
Dec 22, 2010 30.63 30.69 30.39 30.56 4,906,002 -0.05(-0.16%)
Dec 21, 2010 30.51 30.82 30.22 30.61 5,652,812 +0.19(+0.63%)
Dec 20, 2010 30.71 30.77 30.33 30.42 5,947,426 -0.20(-0.65%)
Dec 17, 2010 30.50 30.73 30.11 30.62 10,178,876 +0.16(+0.52%)
Dec 16, 2010 29.27 30.54 29.12 30.46 15,550,014 +0.68(+2.28%)
Dec 15, 2010 29.51 29.95 29.42 29.78 7,531,856 +0.12(+0.39%)
Dec 14, 2010 29.35 29.73 29.29 29.66 10,157,403 +0.33(+1.12%)
Dec 13, 2010 29.01 29.51 28.87 29.33 9,504,345 +0.57(+1.98%)
Dec 10, 2010 28.49 28.80 28.21 28.76 4,413,397 +0.30(+1.06%)
Dec 09, 2010 28.41 28.61 28.08 28.46 5,528,323 +0.16(+0.58%)
Dec 08, 2010 28.48 28.83 28.03 28.30 7,991,991 -0.09(-0.31%)
Dec 07, 2010 27.80 28.46 27.80 28.39 11,412,445 +1.09(+4.00%)
Dec 06, 2010 27.40 27.47 27.15 27.29 10,374,144 -0.12(-0.43%)
Dec 03, 2010 27.60 27.67 27.21 27.41 6,156,883 -0.24(-0.87%)
Dec 02, 2010 26.91 27.69 26.91 27.65 6,769,433 +0.71(+2.65%)
Dec 01, 2010 26.44 26.96 26.38 26.94 6,004,802 +1.02(+3.92%)
Nov 30, 2010 25.56 26.37 25.55 25.92 6,266,441 +0.08(+0.32%)
Nov 29, 2010 25.67 25.87 25.41 25.84 4,821,804 +0.05(+0.21%)
Nov 26, 2010 25.86 25.88 25.67 25.78 1,795,348 -0.29(-1.11%)
Nov 24, 2010 25.85 26.07 26.07 26.07 5,274,344 +0.32(+1.23%)
Nov 23, 2010 25.98 25.98 25.58 25.76 4,464,431 -0.52(-1.99%)
Nov 22, 2010 25.97 26.32 25.82 26.28 4,389,072 +0.21(+0.79%)
Nov 19, 2010 26.00 26.26 25.76 26.07 5,946,111 +0.10(+0.37%)
Nov 18, 2010 26.20 26.42 25.90 25.98 5,831,557 +0.12(+0.48%)
Nov 17, 2010 26.05 26.48 25.84 25.85 7,208,150 -0.23(-0.87%)
Nov 16, 2010 26.82 26.85 26.02 26.08 8,867,336 -0.95(-3.53%)
Nov 15, 2010 27.67 27.71 27.03 27.03 4,304,694 -0.48(-1.75%)
Nov 12, 2010 27.59 27.98 27.37 27.51 5,514,473 -0.40(-1.43%)
Nov 11, 2010 27.62 27.96 27.51 27.91 3,280,820 +0.10(+0.35%)
Nov 10, 2010 27.45 27.86 27.21 27.82 4,303,719 +0.40(+1.45%)
Nov 09, 2010 27.76 28.12 27.34 27.42 5,552,457 -0.25(-0.89%)
Nov 08, 2010 27.60 27.71 27.46 27.67 3,815,214 -0.08(-0.30%)
Nov 05, 2010 27.03 28.03 27.03 27.75 7,232,087 +0.69(+2.54%)
Nov 04, 2010 26.87 27.11 26.72 27.06 7,429,415 +0.59(+2.23%)
Nov 03, 2010 26.77 26.77 26.03 26.47 5,173,467 -0.14(-0.52%)
Nov 02, 2010 26.44 26.91 26.44 26.61 4,059,256 +0.37(+1.41%)
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.