Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.15 34.40 33.81 33.88 5,501,555 -0.04(-0.11%)
Feb 25, 2011 34.52 34.80 33.80 33.92 6,774,293 -0.55(-1.58%)
Feb 24, 2011 33.59 34.54 33.52 34.46 5,066,394 +0.80(+2.38%)
Feb 23, 2011 33.84 34.21 33.35 33.66 5,270,034 -0.20(-0.59%)
Feb 22, 2011 34.31 34.75 33.83 33.86 4,199,975 -0.93(-2.66%)
Feb 18, 2011 34.84 35.11 34.62 34.79 3,015,911 -0.06(-0.18%)
Feb 17, 2011 34.34 34.93 34.10 34.85 3,269,866 +0.35(+1.00%)
Feb 16, 2011 33.91 34.69 33.70 34.51 4,078,919 +0.74(+2.21%)
Feb 15, 2011 33.91 34.11 33.36 33.76 6,360,672 -0.25(-0.72%)
Feb 14, 2011 34.11 34.20 33.67 34.01 4,805,035 -0.20(-0.58%)
Feb 11, 2011 33.93 34.50 33.84 34.21 3,800,978 +0.17(+0.51%)
Feb 10, 2011 33.75 34.08 33.58 34.03 2,976,704 +0.13(+0.38%)
Feb 09, 2011 34.20 34.41 33.84 33.91 3,839,641 -0.29(-0.85%)
Feb 08, 2011 33.63 34.62 33.48 34.20 6,603,567 +0.70(+2.09%)
Feb 07, 2011 34.42 34.58 33.33 33.50 6,402,533 -0.50(-1.47%)
Feb 04, 2011 34.30 34.62 32.64 34.00 15,667,842 +3.77(+12.47%)
Feb 03, 2011 30.35 30.56 29.56 30.23 6,635,651 -0.12(-0.39%)
Feb 02, 2011 30.53 30.63 30.27 30.35 1,955,153 -0.36(-1.18%)
Feb 01, 2011 30.13 30.75 30.11 30.71 2,144,806 +0.78(+2.61%)
Jan 31, 2011 30.10 30.30 29.83 29.93 3,733,775 -0.01(-0.03%)
Jan 28, 2011 30.95 30.98 29.92 29.94 3,025,007 -1.06(-3.43%)
Jan 27, 2011 30.44 31.14 30.26 31.00 3,316,164 +0.58(+1.91%)
Jan 26, 2011 30.45 30.75 30.25 30.42 3,744,956 -0.02(-0.06%)
Jan 25, 2011 29.82 30.58 29.80 30.44 2,470,064 +0.42(+1.39%)
Jan 24, 2011 30.08 30.45 29.90 30.02 2,273,343 -0.22(-0.72%)
Jan 21, 2011 30.16 30.40 30.08 30.24 2,713,716 +0.24(+0.79%)
Jan 20, 2011 30.14 30.20 29.75 30.00 3,228,920 -0.15(-0.51%)
Jan 19, 2011 30.96 30.96 30.01 30.15 4,345,042 -0.88(-2.84%)
Jan 18, 2011 30.65 31.05 30.59 31.04 3,478,604 +0.25(+0.80%)
Jan 14, 2011 29.75 30.85 29.66 30.79 4,209,987 +0.99(+3.32%)
Jan 13, 2011 29.74 29.84 29.49 29.80 2,167,341 -0.01(-0.03%)
Jan 12, 2011 29.89 29.92 29.52 29.81 2,358,472 +0.10(+0.34%)
Jan 11, 2011 29.36 29.72 29.26 29.71 2,740,102 +0.44(+1.49%)
Jan 10, 2011 29.16 29.49 29.11 29.27 2,674,140 +0.05(+0.19%)
Jan 07, 2011 29.25 29.52 28.98 29.22 2,828,675 +0.06(+0.22%)
Jan 06, 2011 28.62 29.46 28.62 29.16 6,211,094 +0.54(+1.87%)
Jan 05, 2011 28.25 28.71 28.24 28.62 7,621,420 +0.27(+0.96%)
Jan 04, 2011 28.26 28.41 28.12 28.35 5,138,142 +0.15(+0.52%)
Jan 03, 2011 27.87 28.29 27.80 28.20 2,250,941 +0.48(+1.74%)
Dec 31, 2010 27.63 27.90 27.58 27.72 1,573,253 +0.08(+0.30%)
Dec 30, 2010 27.69 27.78 27.57 27.64 1,036,027 -0.05(-0.16%)
Dec 29, 2010 27.63 27.78 27.58 27.68 1,476,015 +0.05(+0.20%)
Dec 28, 2010 27.95 27.96 27.58 27.63 1,144,453 -0.30(-1.07%)
Dec 27, 2010 27.90 28.04 27.80 27.93 1,133,645 -0.12(-0.42%)
Dec 23, 2010 27.86 28.25 27.81 28.05 2,796,845 +0.13(+0.46%)
Dec 22, 2010 27.44 27.96 27.37 27.92 3,035,895 +0.49(+1.79%)
Dec 21, 2010 27.57 28.08 27.38 27.43 4,327,279 -0.10(-0.36%)
Dec 20, 2010 27.69 27.71 27.35 27.53 2,758,045 -0.06(-0.23%)
Dec 17, 2010 27.45 27.66 27.20 27.59 7,367,463 +0.14(+0.50%)
Dec 16, 2010 27.66 27.81 27.44 27.46 5,139,639 -0.15(-0.53%)
Dec 15, 2010 27.89 28.21 27.58 27.60 6,180,978 -0.34(-1.20%)
Dec 14, 2010 28.06 28.32 27.90 27.94 3,630,754 -0.16(-0.56%)
Dec 13, 2010 27.87 28.50 27.79 28.09 7,635,466 +0.28(+1.02%)
Dec 10, 2010 27.57 27.83 27.54 27.81 7,175,292 +0.29(+1.06%)
Dec 09, 2010 27.37 27.61 27.07 27.52 7,608,136 +0.28(+1.03%)
Dec 08, 2010 27.49 27.57 27.24 27.24 3,805,576 -0.17(-0.63%)
Dec 07, 2010 27.69 27.75 27.41 27.41 3,798,245 -0.12(-0.43%)
Dec 06, 2010 27.77 27.87 27.52 27.53 3,146,674 -0.29(-1.04%)
Dec 03, 2010 27.67 27.92 27.45 27.82 5,316,553 +0.11(+0.39%)
Dec 02, 2010 27.11 27.81 27.11 27.71 5,898,784 +0.51(+1.87%)
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.