Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.84 25.95 25.60 25.82 2,884,670 +0.05(+0.18%)
Feb 25, 2011 25.54 25.87 25.49 25.77 3,042,773 +0.33(+1.28%)
Feb 24, 2011 24.89 25.56 24.73 25.45 6,905,642 +0.49(+1.97%)
Feb 23, 2011 25.04 25.35 24.67 24.96 5,136,716 -0.13(-0.53%)
Feb 22, 2011 25.93 25.99 24.88 25.09 7,806,787 -1.23(-4.67%)
Feb 18, 2011 26.01 26.33 25.92 26.32 3,679,045 +0.32(+1.23%)
Feb 17, 2011 26.16 26.26 25.83 26.00 3,689,485 -0.25(-0.94%)
Feb 16, 2011 26.53 26.58 26.14 26.25 4,772,682 -0.13(-0.50%)
Feb 15, 2011 26.46 26.82 26.34 26.38 4,261,025 -0.13(-0.48%)
Feb 14, 2011 26.41 26.58 26.25 26.50 4,096,756 +0.07(+0.28%)
Feb 11, 2011 26.02 26.58 25.74 26.43 4,012,710 +0.31(+1.17%)
Feb 10, 2011 26.03 26.29 25.95 26.13 2,952,926 -0.13(-0.48%)
Feb 09, 2011 26.14 26.52 25.95 26.25 4,683,481 +0.11(+0.43%)
Feb 08, 2011 25.99 26.22 25.85 26.14 3,042,876 +0.15(+0.59%)
Feb 07, 2011 25.65 26.20 25.64 25.99 3,718,100 +0.37(+1.42%)
Feb 04, 2011 25.50 25.66 25.22 25.62 4,059,001 +0.12(+0.47%)
Feb 03, 2011 25.68 25.84 25.41 25.50 4,536,790 -0.23(-0.88%)
Feb 02, 2011 25.70 25.91 25.59 25.73 4,592,757 -0.15(-0.59%)
Feb 01, 2011 25.50 26.03 25.37 25.88 6,406,346 +0.52(+2.07%)
Jan 31, 2011 25.34 25.39 25.17 25.36 5,622,378 +0.14(+0.55%)
Jan 28, 2011 25.61 25.75 25.16 25.22 4,702,360 -0.25(-0.99%)
Jan 27, 2011 25.59 25.79 25.36 25.47 6,077,166 -0.05(-0.18%)
Jan 26, 2011 26.07 26.11 25.49 25.52 5,614,683 -0.44(-1.69%)
Jan 25, 2011 25.94 26.13 25.66 25.95 5,578,859 -0.05(-0.20%)
Jan 24, 2011 26.16 26.28 25.85 26.01 4,920,308 -0.21(-0.81%)
Jan 21, 2011 26.04 26.31 25.79 26.22 7,588,366 +0.41(+1.59%)
Jan 20, 2011 25.34 25.81 25.16 25.81 8,682,124 +0.48(+1.91%)
Jan 19, 2011 25.49 25.78 25.17 25.32 8,586,736 -0.39(-1.52%)
Jan 18, 2011 26.44 26.48 25.48 25.71 25,024,926 -2.33(-8.31%)
Jan 14, 2011 27.53 28.19 27.47 28.04 5,548,348 +0.16(+0.57%)
Jan 13, 2011 27.82 28.13 27.56 27.89 5,073,429 -0.01(-0.02%)
Jan 12, 2011 27.59 27.96 27.58 27.89 4,100,927 +0.56(+2.04%)
Jan 11, 2011 27.33 27.47 27.05 27.33 2,420,269 +0.16(+0.59%)
Jan 10, 2011 26.82 27.25 26.66 27.18 5,095,963 -0.05(-0.17%)
Jan 07, 2011 27.49 27.73 27.06 27.22 7,127,447 -0.20(-0.73%)
Jan 06, 2011 27.79 28.10 27.33 27.42 9,491,379 -1.24(-4.33%)
Jan 05, 2011 28.50 28.89 28.30 28.66 5,941,391 -0.12(-0.42%)
Jan 04, 2011 28.47 28.81 28.12 28.78 6,331,013 +0.39(+1.38%)
Jan 03, 2011 28.52 28.57 28.18 28.39 5,360,429 +0.35(+1.25%)
Dec 31, 2010 28.13 28.32 28.01 28.04 1,555,058 -0.13(-0.47%)
Dec 30, 2010 28.40 28.45 28.10 28.17 1,472,901 -0.19(-0.68%)
Dec 29, 2010 28.40 28.43 28.18 28.36 1,536,476 -0.06(-0.21%)
Dec 28, 2010 28.34 28.64 28.07 28.42 2,279,158 +0.24(+0.85%)
Dec 27, 2010 27.91 28.30 27.83 28.18 1,846,066 +0.13(+0.47%)
Dec 23, 2010 28.32 28.46 27.97 28.05 2,222,322 -0.31(-1.10%)
Dec 22, 2010 28.34 28.83 28.26 28.36 4,435,641 +0.03(+0.09%)
Dec 21, 2010 27.79 28.40 27.79 28.34 3,469,021 +0.62(+2.25%)
Dec 20, 2010 27.55 27.79 27.48 27.71 4,390,590 +0.27(+0.99%)
Dec 17, 2010 26.88 27.54 26.88 27.44 5,199,643 +0.45(+1.67%)
Dec 16, 2010 26.59 27.03 26.48 26.99 5,026,715 +0.28(+1.04%)
Dec 15, 2010 26.94 27.20 26.66 26.71 3,980,276 -0.35(-1.30%)
Dec 14, 2010 27.17 27.41 26.93 27.06 5,008,895 +0.15(+0.57%)
Dec 13, 2010 27.35 27.39 26.75 26.91 3,267,479 -0.22(-0.81%)
Dec 10, 2010 26.98 27.18 26.67 27.13 3,759,501 +0.27(+1.01%)
Dec 09, 2010 26.72 27.07 26.67 26.86 5,455,138 +0.33(+1.25%)
Dec 08, 2010 25.73 26.72 25.72 26.53 6,852,414 +0.86(+3.35%)
Dec 07, 2010 25.99 26.30 25.48 25.67 5,941,306 -0.44(-1.67%)
Dec 06, 2010 26.14 26.20 25.85 26.10 1,552,451 -0.11(-0.40%)
Dec 03, 2010 25.76 26.28 25.57 26.21 3,691,410 +0.32(+1.25%)
Dec 02, 2010 24.71 25.92 24.71 25.88 6,824,703 +1.15(+4.66%)
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.