Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.13 37.34 36.37 36.39 11,362,796 -0.66(-1.78%)
Feb 25, 2011 36.28 37.12 36.19 37.05 10,998,792 +0.93(+2.57%)
Feb 24, 2011 36.20 36.32 35.88 36.12 12,154,032 -0.09(-0.23%)
Feb 23, 2011 36.78 36.99 36.20 36.20 11,476,696 -0.57(-1.56%)
Feb 22, 2011 36.84 37.24 36.59 36.78 9,132,635 -0.26(-0.69%)
Feb 18, 2011 37.05 37.38 36.88 37.03 13,947,169 -0.12(-0.32%)
Feb 17, 2011 37.35 37.70 37.12 37.15 12,581,427 -0.38(-1.02%)
Feb 16, 2011 37.81 37.87 37.11 37.53 16,173,859 -0.63(-1.65%)
Feb 15, 2011 38.02 38.24 37.79 38.17 7,255,146 -0.01(-0.04%)
Feb 14, 2011 38.00 38.34 37.81 38.18 7,638,608 +0.09(+0.22%)
Feb 11, 2011 38.36 38.36 37.96 38.09 9,738,038 -0.38(-0.98%)
Feb 10, 2011 38.51 38.85 38.28 38.47 6,381,335 -0.11(-0.28%)
Feb 09, 2011 38.80 38.99 38.50 38.58 6,354,894 -0.37(-0.94%)
Feb 08, 2011 38.82 39.10 38.73 38.95 4,799,971 +0.04(+0.11%)
Feb 07, 2011 39.15 39.22 38.82 38.90 5,449,719 -0.23(-0.58%)
Feb 04, 2011 39.43 39.43 38.80 39.13 6,459,197 -0.18(-0.45%)
Feb 03, 2011 39.18 39.44 38.99 39.31 5,969,754 -0.13(-0.32%)
Feb 02, 2011 39.09 39.45 38.84 39.43 7,552,135 -0.06(-0.14%)
Feb 01, 2011 39.15 39.61 39.07 39.49 7,927,414 +0.45(+1.14%)
Jan 31, 2011 39.14 39.31 38.88 39.04 8,494,377 -0.15(-0.38%)
Jan 28, 2011 40.13 40.13 39.07 39.19 9,767,870 -0.84(-2.11%)
Jan 27, 2011 40.02 40.31 39.74 40.04 6,610,548 +0.00(+0.00%)
Jan 26, 2011 40.60 40.74 39.92 40.04 9,644,447 -0.48(-1.19%)
Jan 25, 2011 40.34 41.25 40.22 40.52 12,617,287 -0.09(-0.23%)
Jan 24, 2011 40.45 41.02 40.27 40.61 7,972,394 +0.23(+0.56%)
Jan 21, 2011 40.70 40.70 40.22 40.38 8,510,473 -0.24(-0.59%)
Jan 20, 2011 40.25 40.87 40.18 40.63 8,915,943 +0.23(+0.58%)
Jan 19, 2011 40.55 40.71 40.12 40.39 8,143,825 -0.22(-0.54%)
Jan 18, 2011 39.98 40.65 39.94 40.61 14,970,094 +0.56(+1.40%)
Jan 14, 2011 39.73 40.60 39.73 40.05 8,314,270 +0.13(+0.32%)
Jan 13, 2011 40.21 40.41 39.86 39.92 6,574,271 -0.38(-0.93%)
Jan 12, 2011 39.91 40.35 39.73 40.30 6,441,751 +0.47(+1.17%)
Jan 11, 2011 40.09 40.32 39.76 39.83 8,272,540 -0.18(-0.44%)
Jan 10, 2011 40.03 40.37 39.85 40.01 6,722,449 -0.38(-0.94%)
Jan 07, 2011 40.05 40.54 40.02 40.39 6,603,121 +0.30(+0.76%)
Jan 06, 2011 40.18 40.53 39.75 40.09 5,024,055 -0.13(-0.32%)
Jan 05, 2011 40.02 40.52 39.98 40.21 6,357,167 -0.01(-0.04%)
Jan 04, 2011 39.53 40.58 39.48 40.23 11,891,375 +0.85(+2.16%)
Jan 03, 2011 39.13 39.90 39.12 39.38 7,692,865 +0.46(+1.18%)
Dec 31, 2010 39.32 39.42 38.82 38.92 5,639,969 -0.45(-1.13%)
Dec 30, 2010 39.48 39.82 39.31 39.36 4,816,120 -0.24(-0.61%)
Dec 29, 2010 39.80 39.96 39.60 39.60 5,089,287 -0.06(-0.16%)
Dec 28, 2010 39.97 40.09 39.65 39.67 5,678,222 -0.34(-0.85%)
Dec 27, 2010 40.07 40.17 39.70 40.01 3,891,144 -0.19(-0.48%)
Dec 23, 2010 40.19 40.46 40.02 40.20 5,752,407 -0.17(-0.42%)
Dec 22, 2010 40.55 40.67 40.14 40.37 6,223,691 -0.31(-0.77%)
Dec 21, 2010 40.81 40.90 40.53 40.68 7,901,405 -0.18(-0.45%)
Dec 20, 2010 40.80 41.10 40.72 40.87 9,857,365 +0.16(+0.40%)
Dec 17, 2010 40.41 41.04 40.11 40.70 30,497,738 +0.56(+1.40%)
Dec 16, 2010 39.48 40.26 39.44 40.14 18,269,578 +0.68(+1.72%)
Dec 15, 2010 40.07 40.37 39.24 39.46 20,099,384 -0.77(-1.92%)
Dec 14, 2010 40.02 40.56 39.16 40.24 33,324,074 +1.88(+4.90%)
Dec 13, 2010 38.24 38.52 38.17 38.36 7,791,341 +0.15(+0.40%)
Dec 10, 2010 37.80 38.28 37.78 38.20 9,265,049 +0.35(+0.92%)
Dec 09, 2010 37.79 37.98 37.64 37.85 6,632,049 +0.09(+0.23%)
Dec 08, 2010 37.60 37.96 37.57 37.77 6,585,039 +0.11(+0.28%)
Dec 07, 2010 38.01 38.08 37.56 37.66 8,243,147 -0.19(-0.51%)
Dec 06, 2010 37.85 38.02 37.68 37.85 5,748,508 -0.23(-0.61%)
Dec 03, 2010 38.28 38.46 37.90 38.09 10,058,631 -0.08(-0.20%)
Dec 02, 2010 37.82 38.22 37.70 38.17 5,602,587 +0.23(+0.60%)
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.