Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.00 34.01 33.21 33.64 224,980 -0.36(-1.06%)
Feb 25, 2011 33.29 34.08 33.20 34.00 344,529 +0.99(+3.00%)
Feb 24, 2011 32.32 33.13 32.05 33.01 421,618 +0.78(+2.42%)
Feb 23, 2011 32.11 32.55 31.88 32.23 185,760 -0.04(-0.12%)
Feb 22, 2011 33.49 33.51 32.17 32.27 260,927 -1.50(-4.44%)
Feb 18, 2011 33.92 34.04 33.71 33.77 174,651 -0.08(-0.24%)
Feb 17, 2011 33.35 33.85 33.30 33.85 164,525 +0.57(+1.71%)
Feb 16, 2011 32.38 33.28 32.38 33.28 222,099 +0.88(+2.72%)
Feb 15, 2011 32.18 32.47 31.81 32.40 121,134 +0.00(+0.00%)
Feb 14, 2011 32.15 32.70 31.88 32.40 92,960 +0.25(+0.78%)
Feb 11, 2011 31.97 32.16 31.65 32.15 231,030 -0.02(-0.06%)
Feb 10, 2011 31.01 32.45 30.78 32.17 259,056 +1.16(+3.74%)
Feb 09, 2011 28.62 31.46 28.50 31.01 640,055 +2.65(+9.34%)
Feb 08, 2011 28.32 28.44 27.81 28.36 158,252 +0.06(+0.21%)
Feb 07, 2011 27.96 28.42 27.89 28.30 139,821 +0.30(+1.07%)
Feb 04, 2011 28.00 28.10 27.66 28.00 112,724 +0.01(+0.04%)
Feb 03, 2011 27.87 28.10 27.60 27.99 104,583 +0.06(+0.21%)
Feb 02, 2011 27.69 28.00 27.59 27.93 91,694 +0.10(+0.36%)
Feb 01, 2011 27.50 28.00 27.17 27.83 168,597 +0.58(+2.13%)
Jan 31, 2011 27.86 28.01 27.24 27.25 279,733 -0.41(-1.48%)
Jan 28, 2011 28.52 28.52 27.65 27.66 149,003 -0.85(-2.98%)
Jan 27, 2011 28.70 28.79 28.17 28.51 236,729 -0.20(-0.70%)
Jan 26, 2011 29.10 29.30 28.59 28.71 250,115 -0.29(-1.00%)
Jan 25, 2011 29.65 29.70 28.75 29.00 228,390 -0.81(-2.72%)
Jan 24, 2011 29.60 30.06 29.60 29.81 124,634 +0.12(+0.40%)
Jan 21, 2011 30.13 30.26 29.64 29.69 176,883 -0.31(-1.03%)
Jan 20, 2011 29.87 30.50 29.87 30.00 140,826 -0.05(-0.17%)
Jan 19, 2011 30.51 30.54 29.91 30.05 337,230 -0.55(-1.80%)
Jan 18, 2011 30.84 30.86 30.25 30.60 115,404 -0.38(-1.23%)
Jan 14, 2011 30.49 30.99 30.36 30.98 161,195 +0.48(+1.57%)
Jan 13, 2011 30.65 30.85 30.49 30.50 182,384 -0.25(-0.81%)
Jan 12, 2011 31.20 31.20 30.68 30.75 482,312 -0.14(-0.45%)
Jan 11, 2011 31.50 31.98 30.75 30.89 141,659 -0.48(-1.53%)
Jan 10, 2011 30.55 31.50 30.55 31.37 266,807 +0.11(+0.35%)
Jan 07, 2011 30.82 31.35 30.72 31.26 206,150 +0.58(+1.89%)
Jan 06, 2011 29.75 30.70 29.73 30.68 196,186 +0.90(+3.02%)
Jan 05, 2011 29.33 29.81 29.33 29.78 184,894 +0.34(+1.15%)
Jan 04, 2011 29.35 29.61 29.25 29.44 267,143 +0.04(+0.14%)
Jan 03, 2011 28.90 29.72 28.65 29.40 222,736 +0.74(+2.58%)
Dec 31, 2010 28.49 29.00 28.32 28.66 184,273 +0.13(+0.46%)
Dec 30, 2010 28.42 28.66 28.25 28.53 56,815 +0.13(+0.46%)
Dec 29, 2010 28.43 28.64 28.33 28.40 103,996 +0.09(+0.32%)
Dec 28, 2010 28.20 28.32 27.63 28.31 158,700 +0.22(+0.78%)
Dec 27, 2010 27.73 28.15 27.56 28.09 65,979 +0.30(+1.08%)
Dec 23, 2010 27.84 27.92 27.65 27.79 49,323 -0.04(-0.14%)
Dec 22, 2010 27.86 28.06 27.56 27.83 190,135 +0.11(+0.40%)
Dec 21, 2010 27.73 27.79 27.53 27.72 84,447 +0.18(+0.65%)
Dec 20, 2010 27.32 27.81 27.15 27.54 127,021 +0.25(+0.92%)
Dec 17, 2010 27.00 27.33 26.83 27.29 184,856 +0.32(+1.19%)
Dec 16, 2010 26.68 27.05 26.38 26.97 133,290 +0.32(+1.20%)
Dec 15, 2010 27.00 27.04 26.32 26.65 124,391 -0.32(-1.19%)
Dec 14, 2010 27.15 27.15 26.75 26.97 103,529 -0.03(-0.11%)
Dec 13, 2010 27.03 27.50 26.98 27.00 138,080 +0.07(+0.26%)
Dec 10, 2010 26.57 26.99 26.41 26.93 166,575 +0.49(+1.85%)
Dec 09, 2010 26.79 26.82 26.00 26.44 121,391 -0.07(-0.26%)
Dec 08, 2010 26.60 26.75 26.28 26.51 91,926 +0.00(+0.00%)
Dec 07, 2010 27.04 27.50 26.42 26.51 143,184 -0.31(-1.16%)
Dec 06, 2010 26.11 26.99 25.97 26.82 109,930 +0.75(+2.88%)
Dec 03, 2010 26.00 26.14 25.95 26.07 105,641 +0.05(+0.19%)
Dec 02, 2010 26.02 26.28 25.78 26.02 133,514 +0.10(+0.39%)
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.