Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.55 30.62 29.00 29.52 40,523,732 -0.82(-2.72%)
Feb 25, 2011 30.66 31.07 30.15 30.35 29,498,174 -0.39(-1.27%)
Feb 24, 2011 30.36 30.91 30.04 30.74 31,628,672 +0.57(+1.88%)
Feb 23, 2011 30.79 31.13 29.34 30.17 68,933,088 -1.49(-4.69%)
Feb 22, 2011 32.20 32.77 31.53 31.66 55,373,364 -1.99(-5.91%)
Feb 18, 2011 33.97 34.05 33.06 33.64 32,145,258 -0.02(-0.05%)
Feb 17, 2011 33.70 34.54 33.44 33.66 39,449,184 -0.30(-0.88%)
Feb 16, 2011 34.67 34.98 33.76 33.96 45,554,680 -0.44(-1.27%)
Feb 15, 2011 34.78 34.95 34.00 34.40 47,936,460 -0.97(-2.73%)
Feb 14, 2011 33.67 35.36 33.51 35.36 78,463,600 +2.35(+7.13%)
Feb 11, 2011 32.03 33.09 31.99 33.01 46,342,196 +1.12(+3.53%)
Feb 10, 2011 31.57 32.14 31.47 31.89 21,756,560 +0.13(+0.41%)
Feb 09, 2011 31.04 32.00 31.04 31.76 28,957,620 +0.67(+2.14%)
Feb 08, 2011 31.18 31.20 30.88 31.09 17,367,328 -0.06(-0.18%)
Feb 07, 2011 31.83 31.83 31.12 31.15 25,432,294 -0.29(-0.93%)
Feb 04, 2011 30.42 31.57 30.29 31.44 44,269,988 +1.23(+4.06%)
Feb 03, 2011 30.15 30.47 29.96 30.21 21,245,112 +0.03(+0.11%)
Feb 02, 2011 29.82 30.52 29.75 30.18 33,357,820 -0.23(-0.77%)
Feb 01, 2011 30.66 30.97 30.29 30.41 28,660,176 -0.17(-0.55%)
Jan 31, 2011 30.44 30.93 30.04 30.58 40,950,460 -0.56(-1.79%)
Jan 28, 2011 30.24 31.14 29.81 31.14 62,801,716 +1.02(+3.37%)
Jan 27, 2011 29.59 30.26 29.23 30.12 128,914,416 +3.98(+15.21%)
Jan 26, 2011 26.77 26.80 25.98 26.15 58,307,420 -0.53(-1.99%)
Jan 25, 2011 26.14 26.69 25.94 26.68 21,464,456 +0.40(+1.51%)
Jan 24, 2011 25.71 26.35 25.15 26.28 26,971,566 +0.27(+1.03%)
Jan 21, 2011 26.41 26.51 25.96 26.01 24,919,992 -0.42(-1.57%)
Jan 20, 2011 26.69 26.89 25.90 26.43 38,230,660 -0.84(-3.08%)
Jan 19, 2011 27.54 27.69 27.00 27.27 21,741,566 -0.40(-1.45%)
Jan 18, 2011 27.35 27.83 27.08 27.67 18,580,288 +0.31(+1.15%)
Jan 14, 2011 27.26 27.61 26.97 27.35 19,593,784 -0.00(-0.01%)
Jan 13, 2011 26.92 27.48 26.71 27.36 29,898,896 +0.37(+1.37%)
Jan 12, 2011 26.86 27.00 26.39 26.99 21,098,672 +0.32(+1.21%)
Jan 11, 2011 27.06 27.33 26.54 26.66 32,544,846 -0.18(-0.65%)
Jan 10, 2011 25.67 26.85 25.60 26.84 43,680,076 +1.23(+4.79%)
Jan 07, 2011 25.52 25.79 25.20 25.61 22,156,596 +0.19(+0.74%)
Jan 06, 2011 25.17 25.67 25.09 25.43 31,991,252 -0.25(-0.97%)
Jan 05, 2011 25.88 26.11 25.53 25.68 31,805,206 -0.23(-0.90%)
Jan 04, 2011 25.91 26.41 25.47 25.91 44,061,652 +0.42(+1.66%)
Jan 03, 2011 25.00 25.84 24.79 25.49 39,955,788 +0.39(+1.54%)
Dec 31, 2010 25.58 25.68 25.08 25.10 21,584,416 -0.59(-2.28%)
Dec 30, 2010 25.71 25.76 25.53 25.69 14,742,979 -0.07(-0.26%)
Dec 29, 2010 26.29 26.36 25.74 25.75 19,398,784 -0.49(-1.85%)
Dec 28, 2010 25.59 26.34 25.50 26.24 27,214,662 +0.52(+2.03%)
Dec 27, 2010 25.74 25.83 25.39 25.72 26,186,396 -0.65(-2.48%)
Dec 23, 2010 26.48 26.48 25.94 26.37 21,024,192 -0.11(-0.42%)
Dec 22, 2010 26.73 27.11 26.37 26.48 29,174,116 -0.13(-0.48%)
Dec 21, 2010 25.81 26.64 25.64 26.61 40,602,560 +1.17(+4.60%)
Dec 20, 2010 25.83 25.86 25.22 25.44 32,616,036 -0.28(-1.09%)
Dec 17, 2010 26.15 26.36 25.66 25.72 103,407,224 -0.23(-0.90%)
Dec 16, 2010 25.51 26.10 25.47 25.95 34,079,372 +0.45(+1.76%)
Dec 15, 2010 25.47 25.92 25.08 25.50 44,368,328 +0.01(+0.03%)
Dec 14, 2010 25.88 26.10 25.30 25.49 63,530,556 -0.76(-2.91%)
Dec 13, 2010 27.51 27.52 26.07 26.26 50,046,652 -1.55(-5.56%)
Dec 10, 2010 28.20 28.28 27.50 27.80 47,543,128 +0.51(+1.87%)
Dec 09, 2010 27.14 27.45 26.51 27.29 46,707,756 +0.40(+1.50%)
Dec 08, 2010 26.44 26.93 25.91 26.89 73,343,600 -0.23(-0.83%)
Dec 07, 2010 28.18 28.49 27.07 27.12 48,959,840 -0.52(-1.89%)
Dec 06, 2010 26.70 27.67 26.61 27.64 47,774,480 +1.15(+4.32%)
Dec 03, 2010 27.82 27.89 26.37 26.49 62,869,288 -1.14(-4.12%)
Dec 02, 2010 27.75 28.06 27.33 27.63 59,804,968 -0.96(-3.36%)
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.