Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.37 37.58 36.61 36.62 11,289,179 -0.66(-1.78%)
Feb 25, 2011 36.52 37.37 36.42 37.29 10,927,533 +0.93(+2.57%)
Feb 24, 2011 36.44 36.56 36.11 36.35 12,075,288 -0.09(-0.23%)
Feb 23, 2011 37.02 37.23 36.44 36.44 11,402,341 -0.58(-1.56%)
Feb 22, 2011 37.08 37.49 36.83 37.02 9,073,467 -0.26(-0.69%)
Feb 18, 2011 37.29 37.62 37.12 37.27 13,856,808 -0.12(-0.32%)
Feb 17, 2011 37.59 37.95 37.37 37.39 12,499,914 -0.39(-1.02%)
Feb 16, 2011 38.06 38.12 37.36 37.78 16,069,071 -0.63(-1.65%)
Feb 15, 2011 38.26 38.49 38.04 38.41 7,208,141 -0.01(-0.04%)
Feb 14, 2011 38.25 38.59 38.06 38.43 7,589,118 +0.09(+0.22%)
Feb 11, 2011 38.61 38.61 38.21 38.34 9,674,947 -0.38(-0.98%)
Feb 10, 2011 38.76 39.10 38.53 38.72 6,339,992 -0.11(-0.28%)
Feb 09, 2011 39.05 39.24 38.75 38.83 6,313,722 -0.37(-0.94%)
Feb 08, 2011 39.07 39.36 38.98 39.20 4,768,873 +0.04(+0.11%)
Feb 07, 2011 39.41 39.48 39.07 39.16 5,414,412 -0.23(-0.58%)
Feb 04, 2011 39.68 39.68 39.06 39.38 6,417,349 -0.18(-0.45%)
Feb 03, 2011 39.43 39.70 39.24 39.56 5,931,077 -0.13(-0.32%)
Feb 02, 2011 39.34 39.71 39.09 39.69 7,503,206 -0.06(-0.14%)
Feb 01, 2011 39.41 39.87 39.32 39.75 7,876,054 +0.45(+1.14%)
Jan 31, 2011 39.40 39.57 39.13 39.30 8,439,344 -0.15(-0.38%)
Jan 28, 2011 40.39 40.39 39.32 39.45 9,704,586 -0.85(-2.11%)
Jan 27, 2011 40.28 40.58 40.00 40.30 6,567,720 +0.00(+0.00%)
Jan 26, 2011 40.86 41.00 40.18 40.30 9,581,962 -0.49(-1.19%)
Jan 25, 2011 40.60 41.52 40.48 40.78 12,535,542 -0.09(-0.23%)
Jan 24, 2011 40.71 41.29 40.53 40.88 7,920,743 +0.23(+0.56%)
Jan 21, 2011 40.96 40.96 40.48 40.65 8,455,336 -0.24(-0.59%)
Jan 20, 2011 40.51 41.13 40.44 40.89 8,858,179 +0.24(+0.58%)
Jan 19, 2011 40.82 40.98 40.38 40.65 8,091,063 -0.22(-0.54%)
Jan 18, 2011 40.24 40.91 40.21 40.88 14,873,105 +0.56(+1.40%)
Jan 14, 2011 39.99 40.87 39.99 40.31 8,260,404 +0.13(+0.32%)
Jan 13, 2011 40.47 40.67 40.12 40.18 6,531,677 -0.38(-0.93%)
Jan 12, 2011 40.17 40.61 39.99 40.56 6,400,016 +0.47(+1.17%)
Jan 11, 2011 40.35 40.58 40.02 40.09 8,218,944 -0.18(-0.44%)
Jan 10, 2011 40.29 40.63 40.11 40.27 6,678,896 -0.38(-0.94%)
Jan 07, 2011 40.31 40.80 40.28 40.65 6,560,340 +0.30(+0.76%)
Jan 06, 2011 40.44 40.80 40.01 40.35 4,991,505 -0.13(-0.32%)
Jan 05, 2011 40.28 40.78 40.24 40.48 6,315,980 -0.01(-0.04%)
Jan 04, 2011 39.79 40.84 39.73 40.49 11,814,333 +0.86(+2.16%)
Jan 03, 2011 39.38 40.16 39.37 39.63 7,643,024 +0.46(+1.18%)
Dec 31, 2010 39.58 39.68 39.07 39.17 5,603,429 -0.45(-1.13%)
Dec 30, 2010 39.73 40.08 39.57 39.62 4,784,917 -0.24(-0.61%)
Dec 29, 2010 40.06 40.22 39.86 39.86 5,056,315 -0.06(-0.16%)
Dec 28, 2010 40.23 40.36 39.91 39.93 5,641,433 -0.34(-0.85%)
Dec 27, 2010 40.33 40.43 39.96 40.27 3,865,934 -0.19(-0.48%)
Dec 23, 2010 40.45 40.72 40.28 40.46 5,715,139 -0.17(-0.42%)
Dec 22, 2010 40.81 40.93 40.41 40.63 6,183,369 -0.31(-0.77%)
Dec 21, 2010 41.08 41.17 40.79 40.95 7,850,214 -0.19(-0.45%)
Dec 20, 2010 41.07 41.37 40.98 41.13 9,793,501 +0.16(+0.40%)
Dec 17, 2010 40.67 41.31 40.37 40.97 30,300,150 +0.56(+1.40%)
Dec 16, 2010 39.74 40.53 39.70 40.41 18,151,212 +0.68(+1.72%)
Dec 15, 2010 40.33 40.63 39.49 39.72 19,969,164 -0.78(-1.92%)
Dec 14, 2010 40.28 40.83 39.41 40.50 33,108,172 +1.89(+4.90%)
Dec 13, 2010 38.49 38.77 38.42 38.61 7,740,862 +0.16(+0.40%)
Dec 10, 2010 38.04 38.53 38.02 38.45 9,205,022 +0.35(+0.92%)
Dec 09, 2010 38.04 38.23 37.89 38.10 6,589,081 +0.09(+0.23%)
Dec 08, 2010 37.84 38.21 37.81 38.01 6,542,375 +0.11(+0.28%)
Dec 07, 2010 38.26 38.33 37.80 37.91 8,189,741 -0.19(-0.51%)
Dec 06, 2010 38.10 38.27 37.92 38.10 5,711,265 -0.24(-0.61%)
Dec 03, 2010 38.53 38.71 38.14 38.34 9,993,463 -0.08(-0.20%)
Dec 02, 2010 38.06 38.47 37.95 38.41 5,566,289 +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.