Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.80 29.94 29.27 29.79 5,561,693 +0.25(+0.86%)
Feb 25, 2011 29.19 29.54 29.01 29.54 4,958,179 +0.61(+2.11%)
Feb 24, 2011 29.07 29.42 28.39 28.93 5,383,523 -0.23(-0.80%)
Feb 23, 2011 29.84 29.98 28.38 29.16 6,197,339 -0.69(-2.30%)
Feb 22, 2011 30.31 30.62 29.79 29.85 4,299,017 -0.95(-3.08%)
Feb 18, 2011 30.77 30.90 30.52 30.79 3,839,980 +0.08(+0.28%)
Feb 17, 2011 30.78 30.97 30.47 30.71 3,920,243 -0.11(-0.36%)
Feb 16, 2011 30.64 31.12 30.58 30.82 7,046,843 +0.32(+1.04%)
Feb 15, 2011 30.46 30.72 30.33 30.50 5,086,980 -0.21(-0.70%)
Feb 14, 2011 29.44 30.72 29.33 30.72 7,066,429 +1.04(+3.49%)
Feb 11, 2011 28.21 29.80 28.21 29.68 11,714,755 +1.37(+4.83%)
Feb 10, 2011 27.52 28.36 27.31 28.32 7,027,485 +0.66(+2.40%)
Feb 09, 2011 27.60 27.91 27.55 27.65 6,572,458 +0.05(+0.19%)
Feb 08, 2011 27.18 27.80 27.18 27.60 4,532,631 +0.55(+2.03%)
Feb 07, 2011 26.00 27.34 25.89 27.05 7,404,548 +1.32(+5.13%)
Feb 04, 2011 25.34 25.81 25.19 25.73 4,433,881 +0.50(+1.99%)
Feb 03, 2011 25.30 25.33 24.65 25.23 9,642,549 -0.01(-0.03%)
Feb 02, 2011 25.83 25.84 25.17 25.23 6,196,190 -0.59(-2.29%)
Feb 01, 2011 26.12 26.47 25.67 25.82 6,793,580 -0.05(-0.18%)
Jan 31, 2011 26.01 26.38 25.80 25.87 3,643,500 -0.09(-0.34%)
Jan 28, 2011 26.79 26.79 25.92 25.96 6,065,932 -1.12(-4.14%)
Jan 27, 2011 26.42 27.24 26.39 27.08 3,310,202 +0.05(+0.18%)
Jan 26, 2011 26.33 27.09 26.31 27.03 3,990,128 +0.88(+3.38%)
Jan 25, 2011 26.30 26.48 25.80 26.15 2,974,363 -0.33(-1.23%)
Jan 24, 2011 26.17 26.56 25.98 26.47 4,017,400 +0.37(+1.43%)
Jan 21, 2011 26.66 26.79 26.07 26.10 3,867,597 -0.33(-1.23%)
Jan 20, 2011 26.57 26.68 25.91 26.43 5,951,311 -0.36(-1.36%)
Jan 19, 2011 27.46 27.56 26.71 26.79 3,069,444 -0.63(-2.28%)
Jan 18, 2011 26.90 27.43 26.84 27.42 3,900,690 +0.39(+1.45%)
Jan 14, 2011 26.48 27.19 26.39 27.03 5,554,654 +0.69(+2.64%)
Jan 13, 2011 26.91 27.00 26.08 26.33 9,593,697 -0.58(-2.14%)
Jan 12, 2011 27.36 27.52 26.70 26.91 6,329,728 -0.15(-0.57%)
Jan 11, 2011 27.59 27.94 26.83 27.06 8,473,534 -0.23(-0.86%)
Jan 10, 2011 26.55 27.56 26.12 27.29 7,826,373 +0.44(+1.63%)
Jan 07, 2011 27.44 27.64 26.55 26.86 9,102,748 -0.96(-3.46%)
Jan 06, 2011 28.09 28.23 27.74 27.82 3,497,790 -0.30(-1.06%)
Jan 05, 2011 27.89 28.25 27.72 28.12 5,259,148 +0.29(+1.03%)
Jan 04, 2011 28.43 28.51 27.39 27.83 5,174,816 -0.33(-1.16%)
Jan 03, 2011 28.14 28.50 28.04 28.16 3,440,525 +0.38(+1.38%)
Dec 31, 2010 27.96 28.07 27.71 27.77 1,511,468 -0.20(-0.70%)
Dec 30, 2010 27.70 28.15 27.61 27.97 2,366,128 +0.15(+0.54%)
Dec 29, 2010 27.47 27.93 27.47 27.82 2,192,991 +0.42(+1.54%)
Dec 28, 2010 27.77 27.91 27.26 27.40 3,134,397 -0.31(-1.12%)
Dec 27, 2010 27.91 27.97 27.55 27.71 1,724,471 -0.36(-1.30%)
Dec 23, 2010 27.76 28.18 27.70 28.07 2,000,698 +0.33(+1.19%)
Dec 22, 2010 27.98 28.02 27.61 27.74 2,024,565 -0.11(-0.39%)
Dec 21, 2010 27.82 28.02 27.64 27.85 2,943,782 +0.25(+0.92%)
Dec 20, 2010 27.54 27.80 27.29 27.60 3,099,205 +0.33(+1.20%)
Dec 17, 2010 27.21 27.39 26.93 27.27 7,222,118 +0.11(+0.41%)
Dec 16, 2010 26.29 27.23 26.08 27.16 4,646,382 +1.00(+3.81%)
Dec 15, 2010 25.84 26.48 25.77 26.16 6,068,258 +0.27(+1.05%)
Dec 14, 2010 25.80 26.19 25.74 25.89 2,635,580 +0.23(+0.90%)
Dec 13, 2010 25.82 25.98 25.58 25.66 2,284,558 -0.02(-0.07%)
Dec 10, 2010 25.84 25.86 25.50 25.68 3,578,602 -0.10(-0.37%)
Dec 09, 2010 25.92 25.93 25.43 25.77 3,240,887 +0.06(+0.22%)
Dec 08, 2010 25.33 25.74 25.26 25.72 3,502,115 +0.49(+1.93%)
Dec 07, 2010 25.73 25.79 25.18 25.23 3,680,118 -0.25(-0.99%)
Dec 06, 2010 25.46 25.67 25.26 25.48 2,244,949 -0.02(-0.06%)
Dec 03, 2010 24.86 25.58 24.86 25.50 2,791,569 +0.45(+1.78%)
Dec 02, 2010 24.40 25.29 24.40 25.05 4,612,885 +0.77(+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.