Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.32 29.45 28.79 29.31 5,653,390 +0.25(+0.86%)
Feb 25, 2011 28.72 29.06 28.54 29.06 5,039,925 +0.60(+2.11%)
Feb 24, 2011 28.60 28.95 27.93 28.46 5,472,282 -0.23(-0.80%)
Feb 23, 2011 29.36 29.49 27.92 28.69 6,299,516 -0.68(-2.30%)
Feb 22, 2011 29.82 30.13 29.30 29.36 4,369,896 -0.93(-3.08%)
Feb 18, 2011 30.27 30.40 30.02 30.30 3,903,291 +0.08(+0.28%)
Feb 17, 2011 30.28 30.47 29.97 30.21 3,984,876 -0.11(-0.36%)
Feb 16, 2011 30.14 30.61 30.08 30.32 7,163,025 +0.31(+1.04%)
Feb 15, 2011 29.96 30.22 29.83 30.01 5,170,851 -0.21(-0.70%)
Feb 14, 2011 28.96 30.22 28.85 30.22 7,182,935 +1.02(+3.49%)
Feb 11, 2011 27.75 29.32 27.75 29.20 11,907,899 +1.34(+4.83%)
Feb 10, 2011 27.08 27.90 26.87 27.86 7,143,349 +0.65(+2.40%)
Feb 09, 2011 27.15 27.46 27.10 27.20 6,680,820 +0.05(+0.19%)
Feb 08, 2011 26.74 27.35 26.74 27.15 4,607,361 +0.54(+2.03%)
Feb 07, 2011 25.58 26.90 25.47 26.61 7,526,628 +1.30(+5.13%)
Feb 04, 2011 24.93 25.39 24.78 25.31 4,506,984 +0.49(+1.99%)
Feb 03, 2011 24.89 24.92 24.25 24.82 9,801,528 -0.01(-0.03%)
Feb 02, 2011 25.41 25.42 24.76 24.82 6,298,348 -0.58(-2.29%)
Feb 01, 2011 25.69 26.04 25.26 25.41 6,905,587 -0.05(-0.18%)
Jan 31, 2011 25.59 25.95 25.38 25.45 3,703,571 -0.09(-0.34%)
Jan 28, 2011 26.35 26.35 25.50 25.54 6,165,942 -1.10(-4.14%)
Jan 27, 2011 26.00 26.80 25.96 26.64 3,364,778 +0.05(+0.18%)
Jan 26, 2011 25.90 26.65 25.88 26.59 4,055,914 +0.87(+3.38%)
Jan 25, 2011 25.88 26.05 25.38 25.72 3,023,402 -0.32(-1.23%)
Jan 24, 2011 25.74 26.13 25.56 26.04 4,083,636 +0.37(+1.43%)
Jan 21, 2011 26.23 26.36 25.65 25.68 3,931,363 -0.32(-1.23%)
Jan 20, 2011 26.14 26.24 25.49 26.00 6,049,431 -0.36(-1.36%)
Jan 19, 2011 27.01 27.11 26.28 26.36 3,120,051 -0.62(-2.28%)
Jan 18, 2011 26.47 26.98 26.41 26.97 3,965,001 +0.39(+1.45%)
Jan 14, 2011 26.05 26.75 25.96 26.59 5,646,234 +0.68(+2.64%)
Jan 13, 2011 26.47 26.56 25.66 25.90 9,751,870 -0.57(-2.14%)
Jan 12, 2011 26.91 27.07 26.26 26.47 6,434,088 -0.15(-0.57%)
Jan 11, 2011 27.14 27.49 26.39 26.62 8,613,239 -0.23(-0.86%)
Jan 10, 2011 26.12 27.12 25.70 26.85 7,955,408 +0.43(+1.63%)
Jan 07, 2011 26.99 27.19 26.12 26.42 9,252,827 -0.95(-3.46%)
Jan 06, 2011 27.64 27.78 27.29 27.37 3,555,459 -0.29(-1.06%)
Jan 05, 2011 27.44 27.79 27.27 27.66 5,345,856 +0.28(+1.03%)
Jan 04, 2011 27.97 28.04 26.95 27.38 5,260,134 -0.32(-1.16%)
Jan 03, 2011 27.68 28.03 27.59 27.70 3,497,250 +0.38(+1.38%)
Dec 31, 2010 27.50 27.61 27.26 27.32 1,536,388 -0.19(-0.70%)
Dec 30, 2010 27.25 27.70 27.16 27.52 2,405,138 +0.15(+0.54%)
Dec 29, 2010 27.02 27.47 27.02 27.37 2,229,147 +0.42(+1.54%)
Dec 28, 2010 27.32 27.46 26.82 26.95 3,186,075 -0.31(-1.12%)
Dec 27, 2010 27.46 27.51 27.10 27.26 1,752,903 -0.36(-1.30%)
Dec 23, 2010 27.31 27.73 27.26 27.62 2,033,684 +0.32(+1.19%)
Dec 22, 2010 27.53 27.57 27.16 27.29 2,057,944 -0.11(-0.39%)
Dec 21, 2010 27.37 27.57 27.19 27.40 2,992,316 +0.25(+0.92%)
Dec 20, 2010 27.09 27.35 26.85 27.15 3,150,302 +0.32(+1.20%)
Dec 17, 2010 26.77 26.95 26.49 26.83 7,341,191 +0.11(+0.41%)
Dec 16, 2010 25.86 26.78 25.65 26.72 4,722,988 +0.98(+3.81%)
Dec 15, 2010 25.42 26.05 25.36 25.74 6,168,307 +0.27(+1.05%)
Dec 14, 2010 25.38 25.77 25.33 25.47 2,679,034 +0.23(+0.90%)
Dec 13, 2010 25.40 25.56 25.16 25.24 2,322,224 -0.02(-0.07%)
Dec 10, 2010 25.42 25.44 25.08 25.26 3,637,603 -0.09(-0.37%)
Dec 09, 2010 25.50 25.51 25.02 25.36 3,294,320 +0.06(+0.22%)
Dec 08, 2010 24.92 25.33 24.85 25.30 3,559,855 +0.48(+1.93%)
Dec 07, 2010 25.31 25.38 24.77 24.82 3,740,793 -0.25(-0.99%)
Dec 06, 2010 25.05 25.25 24.85 25.07 2,281,962 -0.02(-0.06%)
Dec 03, 2010 24.46 25.17 24.46 25.08 2,837,594 +0.44(+1.78%)
Dec 02, 2010 24.00 24.88 24.00 24.65 4,688,939 +0.76(+3.18%)
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.