Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.12 34.28 33.99 34.20 4,757,843 +0.57(+1.69%)
Feb 25, 2011 33.62 33.84 33.51 33.64 7,579,686 +0.27(+0.80%)
Feb 24, 2011 33.67 33.79 33.22 33.37 11,650,094 +0.35(+1.06%)
Feb 23, 2011 32.84 33.23 32.80 33.02 10,168,081 +0.49(+1.51%)
Feb 22, 2011 32.61 33.17 32.39 32.52 8,782,083 -0.81(-2.43%)
Feb 18, 2011 33.18 33.39 33.12 33.33 4,459,199 +0.16(+0.47%)
Feb 17, 2011 32.76 33.22 32.71 33.18 4,398,746 +0.23(+0.69%)
Feb 16, 2011 32.63 33.01 32.62 32.95 5,490,012 +0.19(+0.58%)
Feb 15, 2011 32.73 32.93 32.52 32.76 5,104,243 -0.05(-0.15%)
Feb 14, 2011 32.49 32.84 32.42 32.81 5,222,027 -0.01(-0.03%)
Feb 11, 2011 32.53 33.11 32.52 32.82 5,439,807 -0.18(-0.54%)
Feb 10, 2011 32.75 33.09 32.59 33.00 4,535,348 -0.02(-0.05%)
Feb 09, 2011 33.16 33.33 32.83 33.02 3,762,129 -0.25(-0.74%)
Feb 08, 2011 33.17 33.33 32.95 33.26 5,849,984 +0.31(+0.93%)
Feb 07, 2011 32.83 33.05 32.80 32.95 4,447,971 -0.11(-0.32%)
Feb 04, 2011 33.18 33.23 32.79 33.06 5,473,050 -0.28(-0.85%)
Feb 03, 2011 33.08 33.36 32.85 33.35 5,587,339 -0.52(-1.55%)
Feb 02, 2011 33.71 33.98 33.71 33.87 4,437,496 -0.18(-0.54%)
Feb 01, 2011 33.66 34.08 33.57 34.05 10,424,737 +1.26(+3.85%)
Jan 31, 2011 32.59 32.90 32.59 32.79 6,427,275 +0.54(+1.68%)
Jan 28, 2011 32.88 32.93 32.02 32.25 11,572,019 -0.95(-2.86%)
Jan 27, 2011 33.30 33.39 32.97 33.20 5,776,373 +0.28(+0.85%)
Jan 26, 2011 32.94 33.01 32.74 32.92 5,341,923 +0.17(+0.53%)
Jan 25, 2011 32.30 32.75 32.28 32.75 6,388,367 -0.06(-0.17%)
Jan 24, 2011 32.48 32.84 32.48 32.80 5,302,914 +0.42(+1.29%)
Jan 21, 2011 32.37 32.52 32.18 32.39 10,215,599 +0.51(+1.61%)
Jan 20, 2011 31.72 31.89 31.35 31.87 5,933,474 +0.09(+0.30%)
Jan 19, 2011 32.05 32.07 31.67 31.78 4,813,303 -0.08(-0.26%)
Jan 18, 2011 31.72 31.94 31.68 31.86 5,074,109 -0.01(-0.02%)
Jan 14, 2011 31.46 31.87 31.36 31.87 6,239,568 +0.60(+1.93%)
Jan 13, 2011 31.24 31.37 30.94 31.26 9,209,488 +0.57(+1.87%)
Jan 12, 2011 30.32 30.69 30.15 30.69 6,819,826 +0.94(+3.15%)
Jan 11, 2011 29.52 29.79 29.43 29.75 5,087,187 +0.18(+0.60%)
Jan 10, 2011 29.49 29.66 29.36 29.57 5,235,862 -0.30(-1.01%)
Jan 07, 2011 30.11 30.29 29.63 29.87 6,195,703 -0.35(-1.14%)
Jan 06, 2011 30.71 30.71 30.09 30.22 5,982,989 -0.21(-0.70%)
Jan 05, 2011 30.00 30.44 29.98 30.43 6,239,949 -0.20(-0.64%)
Jan 04, 2011 31.15 31.15 30.47 30.63 8,485,472 +0.35(+1.14%)
Jan 03, 2011 30.08 30.39 30.05 30.28 5,760,340 +0.44(+1.48%)
Dec 31, 2010 29.77 29.98 29.70 29.84 3,088,929 +0.06(+0.19%)
Dec 30, 2010 29.75 29.90 29.58 29.79 3,346,719 -0.16(-0.54%)
Dec 29, 2010 29.80 30.03 29.73 29.95 4,028,591 +0.48(+1.63%)
Dec 28, 2010 29.62 29.62 29.31 29.47 3,274,570 -0.02(-0.08%)
Dec 27, 2010 29.27 29.57 29.24 29.49 3,907,618 -0.23(-0.77%)
Dec 23, 2010 29.45 29.74 29.44 29.72 3,561,570 +0.03(+0.09%)
Dec 22, 2010 29.57 29.72 29.55 29.69 3,526,134 -0.01(-0.04%)
Dec 21, 2010 29.80 29.89 29.67 29.70 3,965,274 +0.30(+1.02%)
Dec 20, 2010 29.66 29.68 29.27 29.40 5,056,460 -0.03(-0.09%)
Dec 17, 2010 29.54 29.56 29.19 29.43 4,446,776 -0.12(-0.40%)
Dec 16, 2010 29.47 29.57 29.27 29.55 3,764,401 +0.11(+0.36%)
Dec 15, 2010 29.72 29.85 29.37 29.44 4,006,089 -0.57(-1.91%)
Dec 14, 2010 30.00 30.11 29.81 30.01 5,632,306 +0.33(+1.13%)
Dec 13, 2010 29.70 29.85 29.63 29.68 5,055,602 +0.56(+1.92%)
Dec 10, 2010 29.00 29.13 28.79 29.12 4,663,998 -0.01(-0.02%)
Dec 09, 2010 29.04 29.13 28.81 29.13 6,338,930 +0.15(+0.52%)
Dec 08, 2010 28.93 29.18 28.77 28.98 6,010,709 +0.12(+0.41%)
Dec 07, 2010 29.31 29.33 28.84 28.86 9,904,123 +0.11(+0.39%)
Dec 06, 2010 28.59 28.80 28.50 28.75 6,382,862 +0.10(+0.35%)
Dec 03, 2010 28.40 28.65 28.35 28.65 6,136,059 +0.54(+1.91%)
Dec 02, 2010 27.36 28.17 27.36 28.11 7,779,930 +0.45(+1.63%)
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.