Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.80 33.83 32.93 33.25 2,936,929 -0.54(-1.60%)
Feb 25, 2011 33.11 33.81 33.10 33.79 2,410,725 +0.84(+2.54%)
Feb 24, 2011 32.84 33.17 32.49 32.95 4,141,332 +0.07(+0.22%)
Feb 23, 2011 33.02 33.17 32.45 32.88 4,309,383 -0.21(-0.63%)
Feb 22, 2011 33.47 33.83 33.03 33.09 4,176,063 -0.83(-2.45%)
Feb 18, 2011 34.00 34.00 33.54 33.92 4,247,139 +0.05(+0.15%)
Feb 17, 2011 33.38 34.10 33.30 33.87 2,583,079 +0.01(+0.03%)
Feb 16, 2011 33.83 34.07 33.62 33.86 3,756,480 +0.13(+0.39%)
Feb 15, 2011 33.60 33.82 33.30 33.73 2,600,382 -0.06(-0.18%)
Feb 14, 2011 33.78 34.12 33.61 33.79 2,746,895 +0.01(+0.03%)
Feb 11, 2011 33.34 33.91 33.20 33.78 2,490,890 +0.36(+1.08%)
Feb 10, 2011 32.95 33.50 32.75 33.42 4,131,457 +0.13(+0.39%)
Feb 09, 2011 33.29 33.66 33.24 33.29 2,995,408 -0.06(-0.18%)
Feb 08, 2011 33.35 33.43 33.05 33.35 3,070,608 +0.06(+0.18%)
Feb 07, 2011 33.51 33.78 33.17 33.29 3,110,928 -0.33(-0.98%)
Feb 04, 2011 32.86 33.68 32.77 33.62 4,749,674 +0.81(+2.47%)
Feb 03, 2011 32.86 33.00 32.53 32.81 3,538,721 -0.27(-0.82%)
Feb 02, 2011 33.07 33.58 33.00 33.08 4,981,161 -0.15(-0.45%)
Feb 01, 2011 32.20 33.39 32.19 33.23 5,809,989 +1.03(+3.20%)
Jan 31, 2011 32.23 32.48 32.01 32.20 4,007,716 +0.01(+0.03%)
Jan 28, 2011 32.92 33.24 32.09 32.19 5,862,182 -0.66(-2.01%)
Jan 27, 2011 32.26 33.03 32.17 32.85 6,008,478 +0.68(+2.11%)
Jan 26, 2011 32.25 32.36 31.72 32.17 7,062,787 +0.19(+0.59%)
Jan 25, 2011 31.92 32.20 31.64 31.98 5,878,053 +0.20(+0.63%)
Jan 24, 2011 31.26 31.92 31.21 31.78 5,180,717 +0.50(+1.60%)
Jan 21, 2011 31.41 31.80 31.20 31.28 5,622,515 +0.02(+0.06%)
Jan 20, 2011 31.00 31.55 30.61 31.26 15,058,013 +0.24(+0.77%)
Jan 19, 2011 31.41 31.63 30.94 31.02 9,142,471 -0.75(-2.36%)
Jan 18, 2011 31.70 32.00 31.55 31.77 4,743,009 +0.08(+0.25%)
Jan 14, 2011 30.92 31.72 30.91 31.69 4,234,892 +0.80(+2.59%)
Jan 13, 2011 30.42 31.09 30.42 30.89 3,623,572 -0.10(-0.32%)
Jan 12, 2011 30.71 31.10 30.50 30.99 6,330,028 +0.48(+1.56%)
Jan 11, 2011 30.25 30.53 30.05 30.51 4,097,373 +0.31(+1.02%)
Jan 10, 2011 29.99 30.28 29.72 30.20 3,564,161 +0.23(+0.78%)
Jan 07, 2011 30.24 30.41 29.65 29.97 5,513,887 -0.17(-0.56%)
Jan 06, 2011 29.63 30.14 29.61 30.14 4,914,966 +0.50(+1.69%)
Jan 05, 2011 29.38 29.67 29.10 29.64 4,223,841 +0.10(+0.34%)
Jan 04, 2011 29.48 29.59 29.23 29.54 4,958,621 +0.12(+0.41%)
Jan 03, 2011 29.28 29.56 29.06 29.42 4,413,264 +0.44(+1.52%)
Dec 31, 2010 29.08 29.16 28.84 28.98 2,083,080 -0.08(-0.28%)
Dec 30, 2010 28.99 29.28 28.87 29.06 2,387,438 +0.06(+0.21%)
Dec 29, 2010 29.09 29.14 28.92 29.00 2,418,368 -0.03(-0.10%)
Dec 28, 2010 29.02 29.12 28.85 29.03 2,814,958 +0.04(+0.14%)
Dec 27, 2010 28.81 29.07 28.43 28.99 3,037,415 +0.16(+0.55%)
Dec 23, 2010 28.44 29.06 28.39 28.83 5,828,152 +0.20(+0.70%)
Dec 22, 2010 27.10 28.77 26.60 28.63 25,817,312 +0.24(+0.85%)
Dec 21, 2010 28.25 28.46 28.24 28.39 2,758,163 +0.28(+1.00%)
Dec 20, 2010 28.21 28.32 27.99 28.11 4,651,662 -0.10(-0.35%)
Dec 17, 2010 28.37 28.58 27.90 28.21 8,753,155 -0.45(-1.56%)
Dec 16, 2010 28.30 28.70 28.06 28.66 4,918,950 +0.43(+1.51%)
Dec 15, 2010 28.40 28.61 28.14 28.23 4,877,666 -0.30(-1.05%)
Dec 14, 2010 28.64 28.64 28.28 28.53 3,716,569 +0.02(+0.07%)
Dec 13, 2010 28.70 28.78 28.47 28.51 3,345,807 -0.14(-0.48%)
Dec 10, 2010 28.61 28.78 28.50 28.65 4,443,349 +0.15(+0.52%)
Dec 09, 2010 29.00 29.00 28.45 28.50 3,919,767 -0.35(-1.21%)
Dec 08, 2010 28.64 28.85 28.48 28.85 4,586,698 +0.26(+0.91%)
Dec 07, 2010 29.00 29.12 28.52 28.59 4,495,803 -0.02(-0.07%)
Dec 06, 2010 28.93 28.99 28.46 28.61 3,749,536 -0.26(-0.90%)
Dec 03, 2010 28.50 29.00 28.46 28.87 4,630,399 +0.34(+1.19%)
Dec 02, 2010 28.00 28.60 27.90 28.53 5,725,514 +0.54(+1.93%)
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.