Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.41 29.50 28.80 28.81 1,518,493 -0.27(-0.92%)
Feb 25, 2011 29.08 29.23 28.92 29.08 684,998 +0.08(+0.29%)
Feb 24, 2011 28.86 29.11 28.75 29.00 1,020,288 +0.14(+0.48%)
Feb 23, 2011 28.82 29.11 28.47 28.86 1,677,951 -0.04(-0.13%)
Feb 22, 2011 29.29 29.37 28.80 28.90 1,545,276 -0.71(-2.41%)
Feb 18, 2011 29.54 29.79 29.50 29.61 838,319 +0.07(+0.25%)
Feb 17, 2011 29.15 29.79 29.15 29.54 1,381,633 +0.13(+0.44%)
Feb 16, 2011 29.08 29.54 29.07 29.41 968,297 +0.40(+1.37%)
Feb 15, 2011 29.19 29.54 28.95 29.01 868,528 -0.32(-1.11%)
Feb 14, 2011 29.36 29.44 29.16 29.33 783,662 +0.03(+0.10%)
Feb 11, 2011 28.93 29.45 28.86 29.30 1,016,643 +0.35(+1.22%)
Feb 10, 2011 28.77 29.11 28.70 28.95 877,882 +0.00(+0.00%)
Feb 09, 2011 28.86 29.12 28.82 28.95 761,866 +0.00(+0.00%)
Feb 08, 2011 28.73 29.04 28.57 28.95 1,410,779 +0.41(+1.43%)
Feb 07, 2011 28.21 28.75 28.20 28.54 1,992,291 +0.33(+1.18%)
Feb 04, 2011 27.44 28.38 27.35 28.21 3,483,532 +0.83(+3.01%)
Feb 03, 2011 27.46 27.71 27.29 27.38 3,199,604 +0.72(+2.71%)
Feb 02, 2011 26.48 27.17 26.25 26.66 2,253,852 +0.19(+0.70%)
Feb 01, 2011 26.26 26.80 26.20 26.48 1,745,063 +0.24(+0.92%)
Jan 31, 2011 26.15 26.37 26.06 26.23 1,924,674 +0.11(+0.43%)
Jan 28, 2011 26.49 26.82 26.01 26.12 1,618,582 -0.33(-1.26%)
Jan 27, 2011 26.43 26.58 26.36 26.46 1,614,406 +0.08(+0.32%)
Jan 26, 2011 26.43 26.49 26.27 26.37 1,823,835 -0.05(-0.18%)
Jan 25, 2011 26.36 26.52 26.23 26.42 2,441,798 -0.01(-0.03%)
Jan 24, 2011 26.22 26.71 26.21 26.43 1,722,304 +0.26(+0.99%)
Jan 21, 2011 26.44 26.44 26.09 26.17 1,551,950 -0.16(-0.59%)
Jan 20, 2011 26.29 26.45 26.09 26.32 1,664,799 +0.06(+0.24%)
Jan 19, 2011 26.71 26.87 26.15 26.26 2,397,664 -0.54(-2.01%)
Jan 18, 2011 27.11 27.16 26.64 26.80 1,377,015 -0.45(-1.63%)
Jan 14, 2011 27.20 27.37 26.94 27.24 1,911,067 -0.48(-1.74%)
Jan 13, 2011 27.59 27.89 27.54 27.73 703,320 +0.18(+0.64%)
Jan 12, 2011 27.71 27.75 27.36 27.55 700,430 -0.04(-0.13%)
Jan 11, 2011 27.66 27.66 27.26 27.59 906,081 +0.06(+0.24%)
Jan 10, 2011 27.20 27.67 27.03 27.52 616,274 +0.15(+0.54%)
Jan 07, 2011 27.50 27.63 27.06 27.37 877,582 -0.11(-0.40%)
Jan 06, 2011 27.47 27.70 27.35 27.49 552,156 -0.04(-0.13%)
Jan 05, 2011 27.08 27.74 27.08 27.52 1,128,256 +0.23(+0.85%)
Jan 04, 2011 27.80 27.80 27.00 27.29 805,713 -0.57(-2.03%)
Jan 03, 2011 26.89 27.96 26.87 27.86 1,256,339 +1.24(+4.67%)
Dec 31, 2010 27.23 27.39 26.50 26.61 950,718 -0.64(-2.35%)
Dec 30, 2010 27.89 27.89 27.24 27.25 702,075 -0.58(-2.10%)
Dec 29, 2010 27.63 27.93 27.51 27.84 417,737 +0.15(+0.54%)
Dec 28, 2010 27.66 27.81 27.47 27.69 407,135 +0.03(+0.10%)
Dec 27, 2010 27.49 27.79 27.27 27.66 556,754 +0.11(+0.40%)
Dec 23, 2010 27.85 27.85 27.45 27.55 416,613 -0.24(-0.87%)
Dec 22, 2010 27.87 28.08 27.68 27.79 395,160 -0.20(-0.73%)
Dec 21, 2010 27.84 28.32 27.67 28.00 783,202 +0.42(+1.51%)
Dec 20, 2010 27.76 27.92 27.37 27.58 1,134,354 -0.08(-0.30%)
Dec 17, 2010 27.35 27.67 27.30 27.66 1,344,800 +0.41(+1.50%)
Dec 16, 2010 27.33 27.37 26.94 27.25 1,378,634 -0.08(-0.31%)
Dec 15, 2010 27.62 27.77 27.29 27.34 1,104,586 -0.24(-0.87%)
Dec 14, 2010 27.67 27.88 27.53 27.58 891,015 +0.00(+0.00%)
Dec 13, 2010 27.80 27.97 27.51 27.58 563,022 -0.21(-0.77%)
Dec 10, 2010 27.82 27.93 27.55 27.79 1,014,863 -0.06(-0.23%)
Dec 09, 2010 28.17 28.17 27.69 27.86 1,114,444 -0.13(-0.46%)
Dec 08, 2010 28.24 28.65 27.88 27.99 2,001,682 -0.27(-0.95%)
Dec 07, 2010 28.44 28.71 28.20 28.26 1,260,157 -0.05(-0.16%)
Dec 06, 2010 28.23 28.40 28.00 28.30 1,191,242 +0.27(+0.96%)
Dec 03, 2010 27.34 28.23 27.26 28.03 1,852,814 +0.82(+3.00%)
Dec 02, 2010 26.63 27.54 26.63 27.22 1,881,337 +0.58(+2.19%)
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.