Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.63 40.16 39.26 40.16 7,773,340 +0.49(+1.25%)
Jan 28, 2011 39.94 40.87 39.15 39.67 12,922,493 -0.43(-1.07%)
Jan 27, 2011 40.13 40.18 39.70 40.10 5,320,440 +0.11(+0.27%)
Jan 26, 2011 39.85 40.22 39.55 39.99 7,307,083 +0.28(+0.70%)
Jan 25, 2011 39.60 39.76 39.22 39.71 3,375,032 +0.01(+0.02%)
Jan 24, 2011 39.14 39.89 39.06 39.71 4,534,065 +0.63(+1.61%)
Jan 21, 2011 39.51 39.58 39.03 39.07 6,380,077 -0.06(-0.16%)
Jan 20, 2011 38.90 40.04 38.69 39.14 10,371,844 +0.17(+0.44%)
Jan 19, 2011 39.32 39.39 38.77 38.97 5,253,023 -0.30(-0.77%)
Jan 18, 2011 39.46 39.62 39.14 39.27 4,581,326 -0.19(-0.47%)
Jan 14, 2011 39.07 39.46 38.99 39.45 4,980,039 +0.31(+0.79%)
Jan 13, 2011 39.15 39.33 39.02 39.15 4,149,325 -0.09(-0.24%)
Jan 12, 2011 39.06 39.30 38.84 39.24 5,110,171 +0.52(+1.33%)
Jan 11, 2011 38.85 38.98 38.51 38.72 3,665,752 +0.07(+0.19%)
Jan 10, 2011 38.97 38.97 38.29 38.65 4,776,980 -0.29(-0.74%)
Jan 07, 2011 39.15 39.21 38.59 38.94 3,994,935 -0.04(-0.11%)
Jan 06, 2011 39.12 39.12 38.52 38.98 4,628,790 -0.01(-0.02%)
Jan 05, 2011 38.14 39.19 38.11 38.99 6,149,666 +0.64(+1.66%)
Jan 04, 2011 38.91 38.92 37.99 38.35 6,958,991 -0.43(-1.11%)
Jan 03, 2011 38.36 39.02 38.33 38.78 5,297,897 +0.66(+1.73%)
Dec 31, 2010 37.96 38.27 37.81 38.12 2,268,636 +0.14(+0.38%)
Dec 30, 2010 38.15 38.22 37.88 37.98 3,001,401 -0.24(-0.64%)
Dec 29, 2010 38.48 38.52 38.17 38.22 1,997,126 -0.15(-0.39%)
Dec 28, 2010 38.45 38.45 38.05 38.37 2,149,648 +0.09(+0.22%)
Dec 27, 2010 38.03 38.36 37.94 38.29 2,200,532 -0.03(-0.07%)
Dec 23, 2010 38.39 38.47 38.11 38.31 2,560,475 -0.21(-0.54%)
Dec 22, 2010 38.33 38.54 38.16 38.52 3,805,966 +0.14(+0.36%)
Dec 21, 2010 38.19 38.47 37.99 38.39 4,180,808 +0.44(+1.17%)
Dec 20, 2010 38.17 38.21 37.88 37.94 4,776,142 -0.06(-0.15%)
Dec 17, 2010 38.00 38.25 37.57 38.00 10,828,779 -0.30(-0.79%)
Dec 16, 2010 36.96 38.31 36.96 38.30 9,276,901 +1.34(+3.63%)
Dec 15, 2010 37.27 37.68 36.82 36.96 12,892,355 -0.71(-1.88%)
Dec 14, 2010 37.48 37.87 37.29 37.67 7,011,218 +0.38(+1.02%)
Dec 13, 2010 37.45 37.58 37.21 37.29 4,796,244 +0.01(+0.04%)
Dec 10, 2010 36.94 37.50 36.84 37.27 7,457,327 +0.46(+1.25%)
Dec 09, 2010 37.05 37.12 36.75 36.82 4,117,223 -0.02(-0.06%)
Dec 08, 2010 36.88 37.16 36.67 36.84 5,200,514 -0.04(-0.12%)
Dec 07, 2010 37.02 37.24 36.79 36.88 6,182,076 +0.19(+0.51%)
Dec 06, 2010 36.77 36.87 36.54 36.69 4,336,311 -0.20(-0.54%)
Dec 03, 2010 36.64 36.96 36.41 36.89 5,183,296 +0.19(+0.51%)
Dec 02, 2010 36.46 36.92 36.29 36.71 7,303,074 +0.22(+0.61%)
Dec 01, 2010 36.15 36.74 36.15 36.49 7,109,690 +0.84(+2.35%)
Nov 30, 2010 35.58 35.88 35.21 35.65 5,761,525 -0.16(-0.44%)
Nov 29, 2010 35.70 35.89 35.27 35.80 5,329,576 -0.14(-0.40%)
Nov 26, 2010 35.70 36.06 35.53 35.95 2,206,930 -0.20(-0.56%)
Nov 24, 2010 35.73 36.15 36.15 36.15 7,073,795 +0.58(+1.63%)
Nov 23, 2010 35.28 35.80 35.20 35.57 6,610,740 -0.04(-0.10%)
Nov 22, 2010 35.42 35.89 35.16 35.60 6,077,831 -0.09(-0.26%)
Nov 19, 2010 35.60 35.70 35.23 35.70 6,536,325 +0.03(+0.08%)
Nov 18, 2010 35.50 35.83 35.36 35.67 6,605,729 +0.66(+1.88%)
Nov 17, 2010 34.78 35.22 34.54 35.01 12,429,726 +0.49(+1.42%)
Nov 16, 2010 34.17 35.27 34.17 34.52 19,484,530 +0.61(+1.79%)
Nov 15, 2010 33.96 34.26 33.86 33.91 4,482,493 +0.05(+0.15%)
Nov 12, 2010 34.23 34.35 33.64 33.86 6,990,187 -0.56(-1.64%)
Nov 11, 2010 34.55 34.71 34.13 34.43 6,098,120 -0.37(-1.06%)
Nov 10, 2010 34.90 34.90 34.55 34.80 6,390,850 -0.14(-0.39%)
Nov 09, 2010 35.15 35.15 34.74 34.93 9,077,465 -0.06(-0.18%)
Nov 08, 2010 34.90 35.19 34.74 35.00 8,012,427 -0.12(-0.35%)
Nov 05, 2010 34.92 35.16 34.74 35.12 10,874,434 +0.19(+0.55%)
Nov 04, 2010 34.18 34.93 34.10 34.93 11,334,025 +1.12(+3.31%)
Nov 03, 2010 33.77 33.92 33.31 33.81 4,566,703 +0.14(+0.42%)
Nov 02, 2010 33.54 33.78 33.44 33.66 4,092,766 +0.31(+0.94%)
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.