Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.57 34.62 32.66 33.39 10,529,359 -1.07(-3.10%)
Feb 25, 2011 33.98 34.49 33.95 34.46 1,981,399 +0.64(+1.89%)
Feb 24, 2011 33.73 33.98 33.47 33.82 1,857,906 +0.01(+0.02%)
Feb 23, 2011 33.73 34.14 33.58 33.82 2,845,743 +0.14(+0.43%)
Feb 22, 2011 33.68 34.10 33.57 33.67 2,680,407 -0.29(-0.85%)
Feb 18, 2011 33.67 34.07 33.47 33.96 1,496,285 +0.49(+1.48%)
Feb 17, 2011 33.65 33.93 33.38 33.47 1,494,182 -0.37(-1.09%)
Feb 16, 2011 33.53 33.83 33.39 33.83 2,078,765 +0.46(+1.39%)
Feb 15, 2011 33.25 33.45 33.20 33.37 1,275,299 -0.02(-0.05%)
Feb 14, 2011 33.28 33.47 33.17 33.39 1,587,614 +0.11(+0.34%)
Feb 11, 2011 33.15 33.34 32.90 33.27 1,584,459 +0.05(+0.16%)
Feb 10, 2011 32.94 33.32 32.94 33.22 1,259,402 +0.10(+0.29%)
Feb 09, 2011 32.95 33.16 32.80 33.12 1,171,444 +0.14(+0.44%)
Feb 08, 2011 32.62 33.13 32.59 32.98 1,841,783 +0.42(+1.30%)
Feb 07, 2011 32.48 32.56 32.26 32.56 1,591,754 +0.20(+0.61%)
Feb 04, 2011 32.70 32.70 32.15 32.36 1,819,149 -0.31(-0.96%)
Feb 03, 2011 32.53 32.77 32.52 32.67 1,579,740 +0.09(+0.28%)
Feb 02, 2011 32.44 32.72 32.44 32.58 2,482,903 +0.06(+0.19%)
Feb 01, 2011 32.42 32.90 32.24 32.52 5,930,421 -0.90(-2.69%)
Jan 31, 2011 32.95 33.50 32.92 33.42 2,900,397 +0.66(+2.02%)
Jan 28, 2011 33.20 33.26 32.71 32.76 2,228,822 -0.35(-1.06%)
Jan 27, 2011 32.84 33.30 32.71 33.10 1,985,144 +0.36(+1.10%)
Jan 26, 2011 32.83 32.86 32.60 32.74 1,738,296 +0.05(+0.15%)
Jan 25, 2011 32.16 32.76 32.07 32.69 2,029,807 +0.48(+1.50%)
Jan 24, 2011 32.30 32.48 32.08 32.21 1,470,490 -0.07(-0.21%)
Jan 21, 2011 32.63 32.63 32.13 32.28 1,813,000 +0.04(+0.13%)
Jan 20, 2011 32.21 32.57 32.15 32.24 1,932,262 +0.04(+0.13%)
Jan 19, 2011 32.05 32.35 32.03 32.19 2,324,905 -0.19(-0.60%)
Jan 18, 2011 31.97 32.40 31.85 32.39 2,176,878 +0.51(+1.59%)
Jan 14, 2011 31.60 31.88 31.59 31.88 1,296,826 +0.19(+0.59%)
Jan 13, 2011 31.57 31.77 31.42 31.69 1,396,826 +0.05(+0.15%)
Jan 12, 2011 31.51 31.73 31.33 31.65 1,416,530 +0.42(+1.33%)
Jan 11, 2011 31.51 31.57 31.01 31.23 1,939,793 -0.11(-0.36%)
Jan 10, 2011 31.41 31.47 31.11 31.35 1,062,255 -0.24(-0.74%)
Jan 07, 2011 31.85 31.94 31.33 31.58 1,599,909 -0.19(-0.59%)
Jan 06, 2011 31.87 32.09 31.64 31.77 1,576,459 -0.04(-0.11%)
Jan 05, 2011 31.94 32.27 31.68 31.80 2,075,195 -0.25(-0.79%)
Jan 04, 2011 32.47 32.51 31.74 32.06 2,335,354 -0.38(-1.17%)
Jan 03, 2011 31.89 32.48 31.83 32.44 2,263,459 +0.81(+2.57%)
Dec 31, 2010 31.83 32.15 31.59 31.62 1,611,849 -0.23(-0.74%)
Dec 30, 2010 31.74 31.93 31.56 31.86 1,277,357 +0.16(+0.51%)
Dec 29, 2010 31.88 31.89 31.63 31.69 1,263,966 -0.09(-0.28%)
Dec 28, 2010 31.59 31.87 31.45 31.79 1,502,093 +0.30(+0.96%)
Dec 27, 2010 31.04 31.55 31.04 31.48 1,267,527 +0.19(+0.60%)
Dec 23, 2010 31.15 31.38 31.11 31.30 1,625,329 +0.10(+0.33%)
Dec 22, 2010 30.84 31.33 30.78 31.19 2,852,836 +0.44(+1.43%)
Dec 21, 2010 30.42 30.77 30.30 30.75 1,931,135 +0.44(+1.45%)
Dec 20, 2010 29.94 30.40 29.91 30.31 1,758,583 +0.40(+1.35%)
Dec 17, 2010 29.53 29.94 29.53 29.91 3,489,990 +0.39(+1.31%)
Dec 16, 2010 29.48 29.65 29.24 29.53 1,763,528 +0.14(+0.47%)
Dec 15, 2010 29.48 29.69 29.26 29.39 4,337,397 +0.04(+0.13%)
Dec 14, 2010 29.90 29.90 29.24 29.35 3,830,299 -0.61(-2.05%)
Dec 13, 2010 29.81 30.12 29.71 29.96 1,667,154 +0.23(+0.76%)
Dec 10, 2010 29.41 29.89 29.38 29.74 1,986,247 +0.35(+1.19%)
Dec 09, 2010 29.85 29.99 29.33 29.39 2,955,871 -0.36(-1.20%)
Dec 08, 2010 30.31 30.57 29.53 29.74 3,003,793 -0.54(-1.77%)
Dec 07, 2010 30.18 30.62 30.18 30.28 2,902,873 +0.25(+0.83%)
Dec 06, 2010 29.98 30.08 29.49 30.03 2,511,175 -0.03(-0.10%)
Dec 03, 2010 30.05 30.18 29.84 30.06 1,904,373 -0.14(-0.45%)
Dec 02, 2010 30.16 30.25 29.82 30.20 4,086,189 +0.04(+0.14%)
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.