Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.66 22.66 22.51 22.57 20,801,212 +0.07(+0.30%)
Jan 28, 2011 22.79 22.82 22.46 22.51 23,718,604 -0.12(-0.54%)
Jan 27, 2011 22.70 22.75 22.62 22.63 22,738,772 +0.03(+0.15%)
Jan 26, 2011 22.74 22.96 22.58 22.60 38,452,524 -0.11(-0.48%)
Jan 25, 2011 22.98 23.04 22.66 22.70 47,896,536 -0.30(-1.30%)
Jan 24, 2011 23.13 23.13 22.98 23.00 28,855,644 -0.07(-0.30%)
Jan 21, 2011 23.26 23.29 23.06 23.07 30,539,260 -0.10(-0.44%)
Jan 20, 2011 23.00 23.23 22.95 23.17 31,760,348 +0.10(+0.41%)
Jan 19, 2011 23.22 23.24 22.94 23.08 43,716,664 +0.03(+0.12%)
Jan 18, 2011 23.19 23.34 22.79 23.05 86,654,296 -0.24(-1.05%)
Jan 14, 2011 23.57 23.65 23.22 23.30 61,347,072 -0.31(-1.33%)
Jan 13, 2011 24.22 24.34 23.49 23.61 109,165,264 -1.67(-6.62%)
Jan 12, 2011 25.32 25.34 25.13 25.28 18,938,130 +0.14(+0.54%)
Jan 11, 2011 25.34 25.40 24.98 25.15 15,044,123 -0.17(-0.67%)
Jan 10, 2011 25.36 25.60 25.29 25.32 15,760,493 -0.10(-0.40%)
Jan 07, 2011 25.30 25.42 25.08 25.42 18,739,292 +0.38(+1.53%)
Jan 06, 2011 24.88 25.28 24.88 25.04 17,631,204 +0.16(+0.62%)
Jan 05, 2011 24.53 24.90 24.50 24.88 21,334,844 +0.14(+0.58%)
Jan 04, 2011 24.66 24.77 24.40 24.74 20,462,098 -0.18(-0.71%)
Jan 03, 2011 24.70 25.03 24.49 24.92 28,739,452 +0.39(+1.58%)
Dec 31, 2010 24.47 24.67 24.45 24.53 8,071,052 +0.02(+0.08%)
Dec 30, 2010 24.58 24.64 24.48 24.51 7,513,750 -0.14(-0.55%)
Dec 29, 2010 24.67 24.74 24.62 24.64 7,359,359 +0.01(+0.03%)
Dec 28, 2010 24.75 24.80 24.57 24.64 7,966,478 -0.02(-0.08%)
Dec 27, 2010 24.60 24.74 24.53 24.66 6,376,557 -0.04(-0.17%)
Dec 23, 2010 24.67 24.90 24.65 24.70 10,646,406 +0.05(+0.19%)
Dec 22, 2010 24.66 24.76 24.57 24.65 12,679,061 +0.03(+0.11%)
Dec 21, 2010 24.96 24.97 24.61 24.62 14,633,946 -0.22(-0.88%)
Dec 20, 2010 24.95 24.96 24.75 24.84 15,733,895 +0.01(+0.06%)
Dec 17, 2010 24.94 25.05 24.58 24.83 27,528,210 -0.25(-0.98%)
Dec 16, 2010 24.90 25.10 24.77 25.07 14,692,668 +0.12(+0.49%)
Dec 15, 2010 24.77 25.17 24.77 24.95 22,382,386 +0.07(+0.30%)
Dec 14, 2010 24.64 25.02 24.58 24.88 24,203,826 +0.31(+1.25%)
Dec 13, 2010 24.39 24.66 24.30 24.57 27,645,816 +0.07(+0.31%)
Dec 10, 2010 24.30 24.50 24.16 24.49 17,649,604 +0.22(+0.90%)
Dec 09, 2010 24.16 24.28 24.00 24.28 12,956,256 +0.18(+0.76%)
Dec 08, 2010 24.05 24.18 23.96 24.09 12,562,135 +0.02(+0.08%)
Dec 07, 2010 24.14 24.24 23.99 24.07 26,765,586 +0.07(+0.31%)
Dec 06, 2010 24.02 24.06 23.85 24.00 15,669,300 -0.03(-0.11%)
Dec 03, 2010 24.02 24.04 23.83 24.02 15,928,060 +0.05(+0.23%)
Dec 02, 2010 23.93 24.07 23.83 23.97 55,385,200 +0.31(+1.30%)
Dec 01, 2010 23.65 23.90 23.60 23.66 48,637,540 +0.20(+0.86%)
Nov 30, 2010 23.45 23.61 23.36 23.46 56,842,028 -0.15(-0.63%)
Nov 29, 2010 23.53 23.64 23.34 23.61 19,582,508 -0.07(-0.29%)
Nov 26, 2010 23.49 23.75 23.48 23.68 10,453,775 -0.25(-1.02%)
Nov 24, 2010 23.70 23.92 23.92 23.92 15,773,205 +0.23(+0.98%)
Nov 23, 2010 24.05 24.08 23.62 23.69 26,943,164 -0.53(-2.19%)
Nov 22, 2010 24.15 24.26 23.94 24.22 21,243,660 +0.18(+0.74%)
Nov 19, 2010 24.02 24.07 23.77 24.04 22,961,022 +0.03(+0.11%)
Nov 18, 2010 23.46 24.05 23.72 24.02 23,017,706 +0.56(+2.38%)
Nov 17, 2010 23.69 24.26 23.45 23.46 29,429,556 +0.25(+1.08%)
Nov 16, 2010 23.35 23.44 23.10 23.21 32,392,902 -0.40(-1.70%)
Nov 15, 2010 23.62 23.79 23.49 23.61 19,266,484 -0.01(-0.06%)
Nov 12, 2010 23.85 23.86 23.41 23.62 34,906,080 -0.34(-1.42%)
Nov 11, 2010 23.75 24.10 23.72 23.96 20,740,298 +0.16(+0.66%)
Nov 10, 2010 23.85 23.94 23.67 23.81 28,025,866 -0.05(-0.20%)
Nov 09, 2010 24.19 24.32 23.81 23.85 31,293,044 -0.49(-2.01%)
Nov 08, 2010 24.26 24.37 24.21 24.34 20,111,088 +0.05(+0.20%)
Nov 05, 2010 24.96 25.00 24.11 24.30 33,064,536 -0.65(-2.59%)
Nov 04, 2010 25.09 25.15 24.80 24.94 17,427,856 +0.10(+0.38%)
Nov 03, 2010 25.00 25.02 24.53 24.85 13,979,628 -0.07(-0.27%)
Nov 02, 2010 24.89 25.09 24.85 24.92 14,629,751 +0.25(+0.99%)
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.