Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.40 32.96 32.40 32.96 2,556,624 +0.56(+1.73%)
Feb 25, 2011 31.96 32.43 31.93 32.40 1,112,372 +0.50(+1.57%)
Feb 24, 2011 31.87 32.18 31.62 31.90 869,534 +0.05(+0.16%)
Feb 23, 2011 31.60 31.92 31.60 31.85 1,982,756 +0.25(+0.79%)
Feb 22, 2011 31.89 31.98 31.39 31.60 998,824 -0.49(-1.53%)
Feb 18, 2011 32.37 32.37 31.93 32.09 1,049,997 +0.16(+0.50%)
Feb 17, 2011 31.86 31.96 31.67 31.93 881,538 +0.23(+0.73%)
Feb 16, 2011 32.05 32.05 31.48 31.70 1,300,447 -0.30(-0.94%)
Feb 15, 2011 32.17 32.21 31.96 32.00 811,482 -0.20(-0.62%)
Feb 14, 2011 32.30 32.30 32.13 32.20 519,951 +0.08(+0.25%)
Feb 11, 2011 32.16 32.50 32.10 32.12 763,068 -0.21(-0.65%)
Feb 10, 2011 32.45 32.50 32.16 32.33 830,873 -0.14(-0.43%)
Feb 09, 2011 32.60 32.66 32.32 32.47 652,992 -0.23(-0.70%)
Feb 08, 2011 32.68 32.73 32.59 32.70 769,445 +0.00(+0.00%)
Feb 07, 2011 32.75 32.82 32.67 32.70 731,689 +0.02(+0.06%)
Feb 04, 2011 32.81 32.83 32.68 32.68 3,917,252 -0.05(-0.15%)
Feb 03, 2011 32.75 32.80 32.67 32.73 638,223 -0.02(-0.06%)
Feb 02, 2011 32.76 32.79 32.65 32.75 996,026 +0.03(+0.09%)
Feb 01, 2011 32.61 32.83 32.61 32.72 1,021,570 +0.02(+0.06%)
Jan 31, 2011 32.47 32.74 32.40 32.70 1,851,573 +0.20(+0.62%)
Jan 28, 2011 32.61 32.77 32.32 32.50 1,466,979 -0.31(-0.94%)
Jan 27, 2011 32.50 32.84 32.47 32.81 1,729,607 -0.69(-2.06%)
Jan 26, 2011 32.97 33.51 32.97 33.50 740,827 +0.61(+1.85%)
Jan 25, 2011 33.10 33.13 32.41 32.89 992,976 -0.27(-0.81%)
Jan 24, 2011 32.64 33.20 32.64 33.16 863,371 +0.79(+2.44%)
Jan 21, 2011 32.80 33.07 32.37 32.37 1,896,405 -0.39(-1.19%)
Jan 20, 2011 33.02 33.06 32.60 32.76 557,347 -0.21(-0.64%)
Jan 19, 2011 33.17 33.27 32.69 32.97 628,228 -0.31(-0.93%)
Jan 18, 2011 32.43 33.39 32.37 33.28 581,329 +0.97(+3.00%)
Jan 17, 2011 32.37 32.73 32.28 32.31 195,520 -0.37(-1.13%)
Jan 14, 2011 32.36 32.77 32.24 32.68 720,651 +0.48(+1.49%)
Jan 13, 2011 32.19 32.21 31.87 32.20 397,722 +0.20(+0.63%)
Jan 12, 2011 32.05 32.14 31.97 32.00 543,670 +0.05(+0.16%)
Jan 11, 2011 32.18 32.18 31.95 31.95 746,590 +0.02(+0.06%)
Jan 10, 2011 32.25 32.28 31.60 31.93 680,427 -0.20(-0.62%)
Jan 07, 2011 32.60 32.60 32.08 32.13 687,771 -0.49(-1.50%)
Jan 06, 2011 32.88 32.88 32.41 32.62 359,534 -0.38(-1.15%)
Jan 05, 2011 32.92 33.19 32.89 33.00 927,915 -0.12(-0.36%)
Jan 04, 2011 33.95 33.95 32.72 33.12 739,061 -0.08(-0.24%)
Dec 31, 2010 32.90 33.29 32.75 33.20 334,770 +0.14(+0.42%)
Dec 30, 2010 33.20 33.45 32.99 33.06 442,002 -0.19(-0.57%)
Dec 29, 2010 32.95 33.30 32.82 33.25 370,894 +0.43(+1.31%)
Dec 24, 2010 32.80 32.98 32.62 32.82 62,607 +0.11(+0.34%)
Dec 23, 2010 32.95 33.07 32.56 32.71 299,174 -0.24(-0.73%)
Dec 22, 2010 33.00 33.08 32.84 32.95 350,172 +0.01(+0.03%)
Dec 21, 2010 31.99 32.94 31.99 32.94 493,272 +0.95(+2.97%)
Dec 20, 2010 31.80 32.15 31.66 31.99 487,858 +0.49(+1.56%)
Dec 17, 2010 31.52 31.85 31.49 31.50 2,312,699 -0.22(-0.69%)
Dec 16, 2010 31.89 31.89 31.56 31.72 818,208 -0.19(-0.60%)
Dec 15, 2010 31.52 31.91 31.48 31.91 1,025,036 +0.29(+0.92%)
Dec 14, 2010 31.60 31.84 31.49 31.62 581,035 -0.03(-0.09%)
Dec 13, 2010 31.30 31.77 31.23 31.65 589,850 +0.26(+0.83%)
Dec 10, 2010 31.47 31.54 31.15 31.39 651,679 +0.01(+0.03%)
Dec 09, 2010 31.40 31.72 31.33 31.38 523,272 +0.03(+0.10%)
Dec 08, 2010 31.46 31.65 31.23 31.35 766,545 -0.23(-0.73%)
Dec 07, 2010 31.50 31.73 31.31 31.58 821,539 +0.20(+0.64%)
Dec 06, 2010 31.20 31.38 31.00 31.38 740,408 +0.40(+1.29%)
Dec 03, 2010 30.77 31.33 30.68 30.98 498,837 +0.23(+0.75%)
Dec 02, 2010 30.52 30.95 30.26 30.75 702,461 +0.31(+1.02%)
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.