Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.46 21.56 21.19 21.43 84,136,960 -0.02(-0.09%)
Jan 28, 2011 22.33 22.36 21.21 21.45 182,720,128 -0.86(-3.88%)
Jan 27, 2011 22.22 22.77 22.02 22.31 189,827,200 +0.07(+0.31%)
Jan 26, 2011 22.03 22.40 22.03 22.24 96,555,576 +0.26(+1.16%)
Jan 25, 2011 21.75 21.99 21.73 21.99 54,884,044 +0.05(+0.25%)
Jan 24, 2011 21.65 22.07 21.63 21.93 67,353,256 +0.28(+1.28%)
Jan 21, 2011 21.95 21.97 21.65 21.65 75,152,672 -0.26(-1.17%)
Jan 20, 2011 22.03 22.06 21.74 21.91 75,853,296 -0.09(-0.41%)
Jan 19, 2011 21.99 22.16 21.85 22.00 64,700,500 -0.15(-0.66%)
Jan 18, 2011 21.76 22.21 21.75 22.15 68,996,840 +0.28(+1.27%)
Jan 14, 2011 21.70 21.93 21.57 21.87 81,118,944 +0.08(+0.39%)
Jan 13, 2011 21.89 21.94 21.65 21.79 86,794,640 -0.28(-1.26%)
Jan 12, 2011 21.73 22.10 21.69 22.06 68,101,712 +0.34(+1.57%)
Jan 11, 2011 21.79 21.83 21.68 21.72 65,092,772 -0.09(-0.39%)
Jan 10, 2011 21.84 21.95 21.67 21.81 74,481,024 -0.29(-1.33%)
Jan 07, 2011 22.13 22.21 21.83 22.10 95,443,944 -0.17(-0.76%)
Jan 06, 2011 21.67 22.30 21.53 22.27 113,887,944 +0.63(+2.93%)
Jan 05, 2011 21.56 21.65 21.46 21.64 75,858,624 -0.07(-0.31%)
Jan 04, 2011 21.59 21.77 21.52 21.71 70,397,784 +0.08(+0.38%)
Jan 03, 2011 21.68 21.78 21.58 21.62 69,153,288 +0.05(+0.25%)
Dec 31, 2010 21.48 21.58 21.35 21.57 32,078,616 +0.05(+0.22%)
Dec 30, 2010 21.58 21.64 21.47 21.52 26,896,014 -0.09(-0.43%)
Dec 29, 2010 21.59 21.73 21.55 21.62 25,236,280 -0.03(-0.14%)
Dec 28, 2010 21.62 21.77 21.61 21.65 29,816,852 -0.05(-0.21%)
Dec 27, 2010 21.73 21.79 21.55 21.69 28,017,408 -0.18(-0.81%)
Dec 23, 2010 21.62 21.89 21.61 21.87 32,236,986 +0.09(+0.40%)
Dec 22, 2010 21.65 21.95 21.62 21.78 54,672,108 +0.09(+0.42%)
Dec 21, 2010 21.52 21.75 21.45 21.69 49,324,004 +0.20(+0.93%)
Dec 20, 2010 21.60 21.63 21.39 21.49 68,314,280 -0.07(-0.33%)
Dec 17, 2010 21.58 21.71 21.45 21.56 113,163,832 -0.07(-0.30%)
Dec 16, 2010 21.45 21.63 21.38 21.63 74,620,568 +0.11(+0.49%)
Dec 15, 2010 21.28 21.63 21.28 21.52 90,050,480 +0.18(+0.83%)
Dec 14, 2010 21.11 21.45 21.07 21.35 82,933,576 +0.29(+1.38%)
Dec 13, 2010 21.08 21.21 21.00 21.06 62,036,712 -0.07(-0.35%)
Dec 10, 2010 21.01 21.18 20.95 21.13 48,689,868 +0.20(+0.96%)
Dec 09, 2010 21.08 21.13 20.87 20.93 60,990,792 -0.12(-0.55%)
Dec 08, 2010 20.73 21.05 20.71 21.04 53,892,936 +0.28(+1.34%)
Dec 07, 2010 20.93 20.97 20.75 20.77 74,859,296 +0.02(+0.11%)
Dec 06, 2010 20.81 20.85 20.68 20.74 46,923,768 -0.14(-0.67%)
Dec 03, 2010 20.72 20.91 20.70 20.88 68,089,864 +0.10(+0.48%)
Dec 02, 2010 20.28 20.85 20.25 20.78 118,771,888 +0.66(+3.26%)
Dec 01, 2010 19.76 20.29 19.75 20.12 95,799,624 +0.60(+3.10%)
Nov 30, 2010 19.36 19.68 19.32 19.52 97,379,856 -0.04(-0.21%)
Nov 29, 2010 19.47 19.65 19.27 19.56 73,241,944 +0.05(+0.24%)
Nov 26, 2010 19.48 19.64 19.45 19.51 27,634,172 -0.09(-0.47%)
Nov 24, 2010 19.48 19.61 19.61 19.61 73,552,608 +0.19(+1.00%)
Nov 23, 2010 19.76 19.78 19.39 19.41 90,265,408 -0.47(-2.37%)
Nov 22, 2010 19.82 19.89 19.66 19.88 68,729,224 +0.03(+0.16%)
Nov 19, 2010 19.94 19.96 19.78 19.85 67,832,704 -0.11(-0.57%)
Nov 18, 2010 19.87 20.16 19.79 19.97 77,006,360 +0.21(+1.05%)
Nov 17, 2010 20.02 20.02 19.75 19.76 75,138,184 -0.19(-0.93%)
Nov 16, 2010 20.12 20.12 19.82 19.95 84,394,280 -0.18(-0.88%)
Nov 15, 2010 20.22 20.35 20.10 20.12 67,343,864 -0.05(-0.27%)
Nov 12, 2010 20.33 20.37 20.05 20.18 84,573,928 -0.31(-1.54%)
Nov 11, 2010 20.49 20.52 20.19 20.49 80,812,592 -0.20(-0.97%)
Nov 10, 2010 20.75 20.80 20.59 20.69 68,000,328 -0.01(-0.04%)
Nov 09, 2010 20.59 20.82 20.52 20.70 76,268,816 +0.11(+0.52%)
Nov 08, 2010 20.49 20.78 20.42 20.59 93,292,504 -0.03(-0.15%)
Nov 05, 2010 20.87 20.88 20.38 20.62 144,450,128 -0.22(-1.07%)
Nov 04, 2010 21.05 21.07 20.75 20.85 121,837,880 +0.08(+0.41%)
Nov 03, 2010 21.09 21.12 20.71 20.76 143,474,384 -0.28(-1.31%)
Nov 02, 2010 20.79 21.06 20.75 21.04 70,783,832 +0.34(+1.63%)
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.