Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 35.21 35.41 35.16 35.29 600,901 +0.34(+0.99%)
Feb 25, 2011 34.58 34.98 34.56 34.94 464,497 +0.71(+2.07%)
Feb 24, 2011 34.12 34.38 33.96 34.23 815,550 -0.09(-0.25%)
Feb 23, 2011 34.78 34.78 34.08 34.32 825,584 -0.32(-0.91%)
Feb 22, 2011 34.91 35.23 34.54 34.63 1,258,193 -0.24(-0.69%)
Feb 18, 2011 34.75 34.92 34.61 34.87 521,984 +0.07(+0.19%)
Feb 17, 2011 34.44 34.93 34.44 34.81 612,282 +0.50(+1.45%)
Feb 16, 2011 34.14 34.41 34.03 34.31 951,685 +1.10(+3.32%)
Feb 15, 2011 33.37 33.41 33.16 33.21 387,114 -0.32(-0.94%)
Feb 14, 2011 33.47 33.65 33.45 33.52 394,941 +0.10(+0.29%)
Feb 11, 2011 33.37 33.55 33.19 33.43 356,830 +0.07(+0.20%)
Feb 10, 2011 33.24 33.44 33.05 33.36 369,058 -0.21(-0.63%)
Feb 09, 2011 33.62 33.62 33.32 33.57 519,575 -0.18(-0.54%)
Feb 08, 2011 33.62 33.89 33.47 33.75 684,716 +0.26(+0.77%)
Feb 07, 2011 33.32 33.61 33.21 33.49 1,830,990 -0.63(-1.85%)
Feb 04, 2011 34.33 34.54 33.99 34.13 2,280,576 -0.80(-2.28%)
Feb 03, 2011 33.52 35.14 33.52 34.92 2,306,306 +1.60(+4.80%)
Feb 02, 2011 33.32 33.48 33.18 33.32 1,298,027 +0.05(+0.14%)
Feb 01, 2011 33.15 33.39 33.03 33.27 593,860 +0.38(+1.16%)
Jan 31, 2011 33.15 33.17 32.89 32.89 627,591 -0.42(-1.27%)
Jan 28, 2011 33.85 34.00 33.16 33.31 881,059 -0.57(-1.67%)
Jan 27, 2011 33.80 34.00 33.65 33.88 1,255,899 +0.42(+1.26%)
Jan 26, 2011 33.62 33.71 33.40 33.46 744,580 -0.21(-0.63%)
Jan 25, 2011 33.68 33.79 33.33 33.67 1,277,602 +0.29(+0.86%)
Jan 24, 2011 32.94 33.49 32.87 33.38 664,548 +0.60(+1.84%)
Jan 21, 2011 32.90 33.10 32.62 32.78 984,761 -1.16(-3.42%)
Jan 20, 2011 34.11 34.16 33.58 33.93 952,974 -0.49(-1.42%)
Jan 19, 2011 34.48 34.67 34.38 34.42 1,256,151 +0.07(+0.20%)
Jan 18, 2011 34.25 34.51 34.18 34.36 612,949 -0.01(-0.03%)
Jan 14, 2011 33.91 34.41 33.84 34.37 987,427 +0.25(+0.73%)
Jan 13, 2011 34.53 34.54 34.00 34.12 1,502,345 -0.75(-2.14%)
Jan 12, 2011 34.78 34.89 34.59 34.86 511,721 +0.04(+0.11%)
Jan 11, 2011 34.75 34.87 34.51 34.83 543,001 +0.19(+0.55%)
Jan 10, 2011 34.41 34.64 34.24 34.63 401,858 +0.11(+0.33%)
Jan 07, 2011 34.61 34.78 34.21 34.52 939,056 +0.03(+0.08%)
Jan 06, 2011 34.74 34.77 34.38 34.49 376,997 -0.19(-0.55%)
Jan 05, 2011 34.30 34.81 34.24 34.68 492,521 +0.05(+0.14%)
Jan 04, 2011 34.83 34.95 34.44 34.63 679,543 -0.21(-0.60%)
Jan 03, 2011 34.64 34.86 34.46 34.84 495,360 +0.64(+1.88%)
Dec 31, 2010 34.02 34.40 33.95 34.20 339,084 +0.13(+0.39%)
Dec 30, 2010 34.36 34.38 34.00 34.07 257,937 -0.29(-0.84%)
Dec 29, 2010 34.53 34.55 34.29 34.36 284,619 +0.03(+0.08%)
Dec 28, 2010 34.47 34.47 34.14 34.33 298,213 +0.22(+0.65%)
Dec 27, 2010 33.96 34.14 33.93 34.11 231,513 +0.04(+0.11%)
Dec 23, 2010 33.91 34.22 33.79 34.07 382,163 +0.09(+0.25%)
Dec 22, 2010 34.17 34.28 33.83 33.98 495,875 -0.73(-2.10%)
Dec 21, 2010 34.19 34.83 34.16 34.71 1,316,208 +1.01(+2.98%)
Dec 20, 2010 33.74 33.91 33.59 33.70 889,188 -0.19(-0.56%)
Dec 17, 2010 33.75 33.98 33.69 33.90 613,971 -0.19(-0.56%)
Dec 16, 2010 33.90 34.17 33.68 34.09 640,755 -0.06(-0.17%)
Dec 15, 2010 34.07 34.38 34.02 34.15 575,576 +0.02(+0.06%)
Dec 14, 2010 34.23 34.26 33.99 34.13 1,112,125 -0.24(-0.70%)
Dec 13, 2010 34.61 34.61 34.26 34.37 733,720 +0.05(+0.14%)
Dec 10, 2010 34.30 34.32 33.98 34.32 926,399 -0.35(-1.02%)
Dec 09, 2010 34.83 34.83 34.45 34.67 453,964 -0.15(-0.44%)
Dec 08, 2010 34.78 34.93 34.40 34.83 530,465 +0.25(+0.72%)
Dec 07, 2010 35.03 34.91 34.52 34.58 1,169,807 -0.45(-1.29%)
Dec 06, 2010 34.83 35.07 34.72 35.03 466,020 +0.24(+0.69%)
Dec 03, 2010 34.72 34.86 34.57 34.79 849,828 -0.23(-0.66%)
Dec 02, 2010 34.63 35.32 34.51 35.02 715,032 +0.09(+0.25%)
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.