Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 35.20 35.37 34.73 35.23 404,702 +0.33(+0.96%)
Feb 25, 2011 34.17 34.97 34.13 34.90 570,799 +0.89(+2.61%)
Feb 24, 2011 34.61 34.72 33.54 34.01 906,202 -0.54(-1.55%)
Feb 23, 2011 34.78 34.80 33.21 34.54 911,242 -0.22(-0.64%)
Feb 22, 2011 35.87 36.30 34.69 34.77 530,084 -1.72(-4.72%)
Feb 18, 2011 36.49 36.87 36.21 36.49 900,419 +0.03(+0.08%)
Feb 17, 2011 35.66 36.53 35.55 36.46 1,031,675 +0.74(+2.07%)
Feb 16, 2011 35.74 35.76 35.47 35.72 887,109 +0.08(+0.23%)
Feb 15, 2011 35.53 35.90 35.45 35.64 703,025 +0.02(+0.05%)
Feb 14, 2011 35.52 35.89 35.46 35.62 513,019 +0.22(+0.63%)
Feb 11, 2011 34.03 36.03 33.99 35.40 976,635 +1.32(+3.89%)
Feb 10, 2011 33.01 34.41 32.79 34.07 1,013,618 +0.68(+2.02%)
Feb 09, 2011 33.49 33.58 32.90 33.40 586,321 -0.21(-0.63%)
Feb 08, 2011 33.41 33.61 32.95 33.61 257,535 +0.16(+0.47%)
Feb 07, 2011 33.42 34.04 33.28 33.45 278,076 +0.02(+0.06%)
Feb 04, 2011 33.69 33.69 33.15 33.43 220,411 -0.20(-0.61%)
Feb 03, 2011 33.59 33.65 32.93 33.64 218,583 -0.07(-0.22%)
Feb 02, 2011 34.10 34.15 33.62 33.71 217,731 -0.38(-1.11%)
Feb 01, 2011 33.27 34.34 33.12 34.09 676,963 +1.22(+3.72%)
Jan 31, 2011 32.45 33.17 32.25 32.87 652,091 +0.59(+1.84%)
Jan 28, 2011 33.48 33.51 31.99 32.27 499,278 -1.13(-3.38%)
Jan 27, 2011 33.56 33.88 33.08 33.40 260,132 -0.11(-0.33%)
Jan 26, 2011 33.11 33.53 32.91 33.52 1,111,600 +0.43(+1.29%)
Jan 25, 2011 32.95 33.31 32.70 33.09 351,595 +0.00(+0.00%)
Jan 24, 2011 32.47 33.09 32.04 33.09 357,312 +0.88(+2.73%)
Jan 21, 2011 33.00 33.00 31.97 32.21 433,006 -0.36(-1.11%)
Jan 20, 2011 32.69 32.81 32.25 32.57 456,675 -0.38(-1.15%)
Jan 19, 2011 33.56 33.66 32.88 32.95 533,953 -0.72(-2.15%)
Jan 18, 2011 33.44 33.80 33.40 33.67 406,386 +0.06(+0.17%)
Jan 14, 2011 33.90 33.90 33.37 33.62 399,312 -0.27(-0.79%)
Jan 13, 2011 33.97 34.25 33.58 33.89 288,789 -0.06(-0.16%)
Jan 12, 2011 33.90 34.05 33.38 33.94 331,689 +0.48(+1.44%)
Jan 11, 2011 33.64 33.74 33.17 33.46 366,427 +0.06(+0.19%)
Jan 10, 2011 33.61 33.65 32.81 33.40 291,672 -0.44(-1.31%)
Jan 07, 2011 34.13 34.26 33.49 33.84 725,671 -0.25(-0.73%)
Jan 06, 2011 33.68 34.16 33.65 34.09 543,215 +0.52(+1.54%)
Jan 05, 2011 33.40 33.80 33.10 33.57 306,002 -0.02(-0.06%)
Jan 04, 2011 33.87 34.06 33.06 33.59 452,538 -0.22(-0.66%)
Jan 03, 2011 33.09 34.03 32.98 33.81 475,696 +1.28(+3.93%)
Dec 31, 2010 32.38 32.65 32.29 32.53 243,670 +0.12(+0.37%)
Dec 30, 2010 32.58 32.93 32.41 32.41 140,487 -0.23(-0.71%)
Dec 29, 2010 33.02 33.03 32.45 32.65 228,594 -0.33(-1.01%)
Dec 28, 2010 33.19 33.21 32.78 32.98 121,902 -0.09(-0.28%)
Dec 27, 2010 32.88 33.15 32.76 33.07 96,695 +0.07(+0.22%)
Dec 23, 2010 33.37 33.51 32.87 33.00 147,785 -0.37(-1.11%)
Dec 22, 2010 33.53 33.58 33.15 33.37 114,199 -0.18(-0.52%)
Dec 21, 2010 33.12 33.59 32.97 33.54 302,146 +0.51(+1.54%)
Dec 20, 2010 33.19 33.43 32.73 33.03 221,932 -0.05(-0.14%)
Dec 17, 2010 33.13 33.20 32.63 33.08 449,673 -0.04(-0.11%)
Dec 16, 2010 32.96 33.26 32.51 33.12 372,660 +0.19(+0.56%)
Dec 15, 2010 32.85 33.37 32.77 32.93 591,107 +0.12(+0.37%)
Dec 14, 2010 32.88 32.88 32.62 32.81 274,877 +0.05(+0.14%)
Dec 13, 2010 33.13 33.33 32.71 32.77 395,255 -0.24(-0.73%)
Dec 10, 2010 32.47 33.07 32.29 33.01 394,865 +0.67(+2.06%)
Dec 09, 2010 32.48 32.48 31.97 32.34 305,912 +0.13(+0.40%)
Dec 08, 2010 32.40 32.50 31.94 32.21 383,080 -0.09(-0.29%)
Dec 07, 2010 32.55 32.55 32.01 32.30 477,519 +0.16(+0.49%)
Dec 06, 2010 31.77 32.29 31.72 32.15 332,831 +0.00(+0.00%)
Dec 03, 2010 31.94 32.21 31.76 32.15 266,328 +0.01(+0.03%)
Dec 02, 2010 31.71 32.23 31.49 32.14 352,414 +0.49(+1.55%)
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.