Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 38.61 39.27 38.43 39.11 2,600,421 +0.28(+0.71%)
Feb 25, 2011 38.96 39.05 38.59 38.84 2,875,127 -0.25(-0.63%)
Feb 24, 2011 37.79 39.25 37.78 39.08 5,099,152 +1.35(+3.57%)
Feb 23, 2011 38.07 38.49 37.72 37.74 3,200,483 -0.44(-1.16%)
Feb 22, 2011 37.12 38.35 37.04 38.18 3,153,363 +0.81(+2.17%)
Feb 18, 2011 37.15 37.38 37.01 37.37 1,297,670 +0.19(+0.50%)
Feb 17, 2011 36.73 37.30 36.73 37.19 1,298,874 +0.32(+0.87%)
Feb 16, 2011 36.92 37.09 36.73 36.87 768,187 -0.04(-0.12%)
Feb 15, 2011 36.92 37.00 36.81 36.91 1,077,362 -0.04(-0.12%)
Feb 14, 2011 37.06 37.15 36.78 36.96 1,564,108 -0.18(-0.48%)
Feb 11, 2011 36.76 37.23 36.76 37.14 809,882 +0.22(+0.60%)
Feb 10, 2011 37.31 37.32 36.78 36.91 1,294,950 -0.54(-1.45%)
Feb 09, 2011 37.17 37.52 37.17 37.45 893,592 +0.14(+0.38%)
Feb 08, 2011 36.94 37.41 36.91 37.31 1,645,290 +0.33(+0.90%)
Feb 07, 2011 37.20 37.20 36.84 36.98 2,148,529 -0.51(-1.37%)
Feb 04, 2011 37.10 37.65 36.73 37.49 2,407,767 +0.00(+0.00%)
Feb 03, 2011 36.58 37.76 36.58 37.49 3,149,860 +1.40(+3.87%)
Feb 02, 2011 35.29 36.55 35.25 36.10 3,578,375 +1.09(+3.12%)
Feb 01, 2011 34.74 35.15 34.74 35.00 3,116,769 +0.33(+0.96%)
Jan 31, 2011 34.92 35.11 34.56 34.67 1,389,253 -0.26(-0.74%)
Jan 28, 2011 35.60 35.63 34.87 34.93 1,547,417 -0.59(-1.65%)
Jan 27, 2011 36.07 36.10 35.46 35.52 2,101,769 -0.51(-1.42%)
Jan 26, 2011 36.79 36.83 36.03 36.03 1,352,118 -0.80(-2.18%)
Jan 25, 2011 36.28 36.94 36.21 36.83 1,486,302 +0.60(+1.66%)
Jan 24, 2011 36.60 36.70 36.20 36.23 1,226,355 -0.45(-1.21%)
Jan 21, 2011 36.53 37.05 36.53 36.68 997,296 +0.15(+0.41%)
Jan 20, 2011 36.55 36.88 36.49 36.53 1,552,515 -0.01(-0.02%)
Jan 19, 2011 36.83 36.94 36.44 36.53 1,464,415 -0.37(-1.01%)
Jan 18, 2011 36.88 36.98 36.79 36.91 1,579,556 +0.11(+0.30%)
Jan 14, 2011 36.96 36.98 36.52 36.79 1,273,719 -0.19(-0.52%)
Jan 13, 2011 36.79 37.14 36.46 36.99 2,731,661 +0.76(+2.09%)
Jan 12, 2011 35.94 36.36 35.81 36.23 1,341,342 +0.32(+0.89%)
Jan 11, 2011 35.87 35.96 35.69 35.91 1,063,450 +0.04(+0.10%)
Jan 10, 2011 35.62 35.88 35.58 35.87 1,265,013 +0.13(+0.35%)
Jan 07, 2011 35.93 35.94 35.50 35.75 1,429,063 +0.16(+0.44%)
Jan 06, 2011 35.19 36.16 35.15 35.59 3,111,509 +0.97(+2.81%)
Jan 05, 2011 34.44 34.84 34.36 34.62 1,301,531 +0.19(+0.54%)
Jan 04, 2011 34.81 34.82 34.34 34.43 1,923,950 -0.33(-0.94%)
Jan 03, 2011 35.14 35.16 34.70 34.76 1,178,534 -0.25(-0.72%)
Dec 31, 2010 35.04 35.17 34.89 35.01 765,143 -0.09(-0.25%)
Dec 30, 2010 35.12 35.34 34.94 35.10 792,307 -0.08(-0.23%)
Dec 29, 2010 35.16 35.31 35.00 35.18 944,787 +0.00(+0.00%)
Dec 28, 2010 35.50 35.50 35.09 35.18 652,832 -0.25(-0.71%)
Dec 27, 2010 35.47 35.64 35.29 35.44 692,980 -0.19(-0.52%)
Dec 23, 2010 35.55 35.75 35.53 35.62 671,141 -0.01(-0.04%)
Dec 22, 2010 35.26 35.71 35.26 35.64 996,178 +0.31(+0.88%)
Dec 21, 2010 35.32 35.56 35.12 35.32 816,316 +0.01(+0.02%)
Dec 20, 2010 35.81 35.87 35.19 35.32 1,253,260 -0.55(-1.53%)
Dec 17, 2010 35.81 36.06 35.61 35.87 2,287,953 +0.18(+0.50%)
Dec 16, 2010 35.37 35.71 35.28 35.69 1,369,987 +0.27(+0.78%)
Dec 15, 2010 35.42 35.55 35.28 35.41 1,596,575 +0.03(+0.08%)
Dec 14, 2010 35.00 35.43 34.95 35.38 2,052,369 +0.41(+1.17%)
Dec 13, 2010 35.24 35.49 34.89 34.97 1,830,497 -0.22(-0.63%)
Dec 10, 2010 34.94 35.23 34.74 35.20 1,219,877 +0.24(+0.68%)
Dec 09, 2010 34.20 34.98 34.10 34.96 2,117,244 +0.88(+2.59%)
Dec 08, 2010 34.25 34.32 33.91 34.08 1,950,298 -0.06(-0.17%)
Dec 07, 2010 34.65 34.68 34.05 34.14 2,292,398 -0.34(-0.99%)
Dec 06, 2010 34.62 34.66 34.28 34.48 1,649,408 -0.24(-0.68%)
Dec 03, 2010 34.97 35.23 34.49 34.71 1,354,774 -0.42(-1.18%)
Dec 02, 2010 35.15 35.44 34.96 35.13 1,842,534 +0.06(+0.17%)
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.