Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.39 31.58 30.71 30.85 575,213 -0.14(-0.44%)
Feb 25, 2011 30.58 31.11 30.58 30.99 344,871 +0.45(+1.48%)
Feb 24, 2011 30.45 30.63 30.07 30.54 658,193 +0.09(+0.28%)
Feb 23, 2011 30.82 31.04 29.85 30.45 1,004,201 -0.43(-1.38%)
Feb 22, 2011 32.17 32.41 30.82 30.88 1,311,750 -2.14(-6.49%)
Feb 18, 2011 32.47 33.15 32.33 33.02 501,874 +0.60(+1.85%)
Feb 17, 2011 32.35 32.57 32.29 32.42 236,770 -0.08(-0.25%)
Feb 16, 2011 32.25 32.79 32.24 32.50 339,975 -0.06(-0.19%)
Feb 15, 2011 32.58 32.84 32.43 32.56 407,969 -0.01(-0.04%)
Feb 14, 2011 32.25 32.62 32.17 32.58 210,349 +0.19(+0.59%)
Feb 11, 2011 32.45 32.53 32.19 32.38 345,958 -0.17(-0.53%)
Feb 10, 2011 32.50 32.66 32.38 32.56 253,456 -0.06(-0.17%)
Feb 09, 2011 32.62 32.88 32.44 32.61 210,579 +0.11(+0.32%)
Feb 08, 2011 32.23 32.52 31.89 32.51 336,839 +0.21(+0.65%)
Feb 07, 2011 32.59 32.80 32.24 32.30 256,777 -0.22(-0.67%)
Feb 04, 2011 32.15 32.66 32.02 32.51 497,083 +0.36(+1.12%)
Feb 03, 2011 31.78 32.19 31.63 32.15 518,974 +0.46(+1.45%)
Feb 02, 2011 31.62 31.91 31.47 31.70 435,234 -0.11(-0.35%)
Feb 01, 2011 31.95 32.01 31.46 31.81 691,527 -0.06(-0.19%)
Jan 31, 2011 31.38 31.87 31.10 31.87 475,179 +0.72(+2.33%)
Jan 28, 2011 32.16 32.23 31.12 31.15 381,359 -0.97(-3.03%)
Jan 27, 2011 32.14 32.38 31.84 32.12 227,141 +0.16(+0.50%)
Jan 26, 2011 32.42 32.47 31.79 31.96 618,614 -0.51(-1.56%)
Jan 25, 2011 32.27 32.50 31.56 32.46 513,577 +0.05(+0.15%)
Jan 24, 2011 32.13 32.52 31.98 32.41 315,698 +0.20(+0.63%)
Jan 21, 2011 33.08 33.13 32.20 32.21 291,652 -0.56(-1.72%)
Jan 20, 2011 32.42 33.73 32.40 32.77 475,547 +0.12(+0.36%)
Jan 19, 2011 33.15 33.15 32.38 32.66 578,685 -0.61(-1.84%)
Jan 18, 2011 33.14 33.36 32.83 33.27 525,002 -0.09(-0.26%)
Jan 14, 2011 33.36 33.45 33.13 33.36 485,417 +0.01(+0.04%)
Jan 13, 2011 32.81 33.34 32.81 33.34 467,380 +0.49(+1.49%)
Jan 12, 2011 34.02 34.04 32.82 32.85 468,186 -0.85(-2.53%)
Jan 11, 2011 33.82 33.87 33.41 33.71 296,642 -0.07(-0.20%)
Jan 10, 2011 33.55 33.85 33.26 33.78 320,536 +0.04(+0.11%)
Jan 07, 2011 33.94 34.15 33.30 33.74 230,688 -0.05(-0.15%)
Jan 06, 2011 33.53 34.10 33.53 33.79 295,316 +0.06(+0.17%)
Jan 05, 2011 33.57 33.90 33.50 33.73 313,375 +0.01(+0.02%)
Jan 04, 2011 34.19 34.31 33.27 33.73 537,878 -0.25(-0.73%)
Jan 03, 2011 34.20 34.38 33.96 33.97 498,726 +0.07(+0.20%)
Dec 31, 2010 34.53 34.59 33.90 33.91 330,392 -0.71(-2.06%)
Dec 30, 2010 34.64 34.79 34.50 34.62 184,363 +0.02(+0.05%)
Dec 29, 2010 34.77 34.93 34.59 34.60 160,151 -0.06(-0.18%)
Dec 28, 2010 35.05 35.05 34.64 34.66 195,348 -0.26(-0.74%)
Dec 27, 2010 34.92 35.14 34.67 34.92 138,546 -0.07(-0.21%)
Dec 23, 2010 34.92 35.12 34.87 35.00 153,675 +0.03(+0.09%)
Dec 22, 2010 35.20 35.23 34.78 34.97 174,043 -0.14(-0.39%)
Dec 21, 2010 35.32 35.34 35.00 35.10 262,373 -0.20(-0.56%)
Dec 20, 2010 35.14 35.44 34.88 35.30 400,722 +0.36(+1.03%)
Dec 17, 2010 34.73 35.18 34.14 34.94 697,505 +0.20(+0.57%)
Dec 16, 2010 34.29 34.77 33.84 34.74 463,867 +0.93(+2.76%)
Dec 15, 2010 33.71 34.12 33.58 33.81 382,020 +0.22(+0.66%)
Dec 14, 2010 33.34 33.72 33.05 33.58 379,485 +0.28(+0.84%)
Dec 13, 2010 34.04 34.04 33.28 33.31 314,383 -0.69(-2.04%)
Dec 10, 2010 33.83 34.08 33.71 34.00 278,626 +0.16(+0.48%)
Dec 09, 2010 34.19 34.23 33.62 33.84 274,966 -0.13(-0.38%)
Dec 08, 2010 34.12 34.22 33.76 33.97 418,501 -0.03(-0.09%)
Dec 07, 2010 33.74 34.27 33.61 34.00 399,545 +0.52(+1.55%)
Dec 06, 2010 33.34 33.49 32.93 33.48 444,383 +0.24(+0.71%)
Dec 03, 2010 33.08 33.33 32.88 33.24 315,643 +0.01(+0.02%)
Dec 02, 2010 33.11 33.37 32.72 33.24 386,273 +0.11(+0.34%)
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.