Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.14 37.35 36.38 36.40 11,359,718 -0.66(-1.78%)
Feb 25, 2011 36.29 37.13 36.20 37.06 10,995,812 +0.93(+2.57%)
Feb 24, 2011 36.21 36.33 35.89 36.13 12,150,739 -0.09(-0.24%)
Feb 23, 2011 36.79 37.00 36.21 36.21 11,473,587 -0.57(-1.56%)
Feb 22, 2011 36.85 37.25 36.60 36.79 9,130,161 -0.26(-0.69%)
Feb 18, 2011 37.06 37.39 36.89 37.04 13,943,391 -0.12(-0.32%)
Feb 17, 2011 37.36 37.71 37.13 37.16 12,578,018 -0.38(-1.02%)
Feb 16, 2011 37.82 37.89 37.12 37.54 16,169,477 -0.63(-1.65%)
Feb 15, 2011 38.03 38.25 37.80 38.18 7,253,180 -0.01(-0.04%)
Feb 14, 2011 38.01 38.35 37.82 38.19 7,636,538 +0.09(+0.22%)
Feb 11, 2011 38.37 38.37 37.97 38.10 9,735,400 -0.38(-0.98%)
Feb 10, 2011 38.52 38.86 38.29 38.48 6,379,606 -0.11(-0.28%)
Feb 09, 2011 38.81 39.00 38.51 38.59 6,353,173 -0.37(-0.94%)
Feb 08, 2011 38.83 39.11 38.74 38.96 4,798,671 +0.04(+0.11%)
Feb 07, 2011 39.16 39.23 38.83 38.91 5,448,243 -0.23(-0.58%)
Feb 04, 2011 39.44 39.44 38.81 39.14 6,457,447 -0.18(-0.45%)
Feb 03, 2011 39.19 39.45 39.00 39.32 5,968,136 -0.13(-0.32%)
Feb 02, 2011 39.10 39.46 38.85 39.45 7,550,089 -0.06(-0.14%)
Feb 01, 2011 39.16 39.62 39.08 39.50 7,925,267 +0.45(+1.14%)
Jan 31, 2011 39.15 39.32 38.89 39.06 8,492,076 -0.15(-0.38%)
Jan 28, 2011 40.14 40.14 39.08 39.20 9,765,224 -0.84(-2.11%)
Jan 27, 2011 40.03 40.32 39.75 40.05 6,608,757 +0.00(+0.00%)
Jan 26, 2011 40.61 40.75 39.93 40.05 9,641,834 -0.48(-1.19%)
Jan 25, 2011 40.35 41.26 40.23 40.53 12,613,868 -0.09(-0.23%)
Jan 24, 2011 40.46 41.03 40.28 40.62 7,970,235 +0.23(+0.56%)
Jan 21, 2011 40.71 40.71 40.23 40.40 8,508,168 -0.24(-0.59%)
Jan 20, 2011 40.26 40.88 40.19 40.64 8,913,528 +0.23(+0.58%)
Jan 19, 2011 40.57 40.72 40.13 40.40 8,141,619 -0.22(-0.54%)
Jan 18, 2011 39.99 40.66 39.96 40.62 14,966,038 +0.56(+1.40%)
Jan 14, 2011 39.74 40.62 39.74 40.06 8,312,018 +0.13(+0.32%)
Jan 13, 2011 40.22 40.42 39.87 39.93 6,572,490 -0.38(-0.93%)
Jan 12, 2011 39.92 40.36 39.74 40.31 6,440,006 +0.47(+1.17%)
Jan 11, 2011 40.10 40.33 39.77 39.84 8,270,299 -0.18(-0.44%)
Jan 10, 2011 40.04 40.38 39.86 40.02 6,720,628 -0.38(-0.94%)
Jan 07, 2011 40.06 40.55 40.03 40.40 6,601,332 +0.30(+0.76%)
Jan 06, 2011 40.19 40.54 39.76 40.10 5,022,694 -0.13(-0.32%)
Jan 05, 2011 40.03 40.53 39.99 40.23 6,355,445 -0.01(-0.04%)
Jan 04, 2011 39.54 40.59 39.49 40.24 11,888,153 +0.85(+2.16%)
Jan 03, 2011 39.14 39.91 39.13 39.39 7,690,780 +0.46(+1.18%)
Dec 31, 2010 39.33 39.43 38.83 38.93 5,638,441 -0.45(-1.13%)
Dec 30, 2010 39.49 39.83 39.32 39.37 4,814,815 -0.24(-0.61%)
Dec 29, 2010 39.81 39.97 39.62 39.62 5,087,909 -0.06(-0.16%)
Dec 28, 2010 39.98 40.10 39.66 39.68 5,676,683 -0.34(-0.85%)
Dec 27, 2010 40.08 40.18 39.71 40.02 3,890,090 -0.19(-0.48%)
Dec 23, 2010 40.20 40.47 40.03 40.21 5,750,849 -0.17(-0.42%)
Dec 22, 2010 40.56 40.68 40.15 40.38 6,222,005 -0.31(-0.77%)
Dec 21, 2010 40.82 40.91 40.54 40.69 7,899,265 -0.18(-0.45%)
Dec 20, 2010 40.81 41.11 40.73 40.88 9,854,694 +0.16(+0.40%)
Dec 17, 2010 40.42 41.05 40.12 40.71 30,489,476 +0.56(+1.40%)
Dec 16, 2010 39.49 40.27 39.45 40.15 18,264,628 +0.68(+1.72%)
Dec 15, 2010 40.08 40.38 39.25 39.47 20,093,940 -0.77(-1.92%)
Dec 14, 2010 40.03 40.57 39.17 40.25 33,315,044 +1.88(+4.90%)
Dec 13, 2010 38.25 38.53 38.18 38.37 7,789,230 +0.15(+0.40%)
Dec 10, 2010 37.81 38.29 37.79 38.21 9,262,539 +0.35(+0.92%)
Dec 09, 2010 37.80 37.99 37.65 37.86 6,630,252 +0.09(+0.22%)
Dec 08, 2010 37.61 37.97 37.58 37.78 6,583,254 +0.11(+0.28%)
Dec 07, 2010 38.02 38.09 37.57 37.67 8,240,914 -0.19(-0.51%)
Dec 06, 2010 37.86 38.03 37.69 37.86 5,746,951 -0.23(-0.61%)
Dec 03, 2010 38.29 38.47 37.91 38.10 10,055,905 -0.08(-0.20%)
Dec 02, 2010 37.83 38.23 37.71 38.18 5,601,069 +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.