Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.80 54.23 53.33 53.99 8,194,749 +1.16(+2.19%)
Feb 25, 2011 52.54 53.08 52.51 52.83 4,884,538 +0.13(+0.24%)
Feb 24, 2011 52.94 53.11 52.26 52.70 6,826,036 -0.13(-0.25%)
Feb 23, 2011 54.19 54.20 52.61 52.84 9,158,123 -1.02(-1.89%)
Feb 22, 2011 54.29 54.82 53.75 53.86 8,596,107 -0.56(-1.03%)
Feb 18, 2011 54.29 54.43 53.89 54.42 5,867,910 +0.13(+0.25%)
Feb 17, 2011 53.94 54.42 53.87 54.29 5,353,653 +0.23(+0.43%)
Feb 16, 2011 53.54 54.41 53.54 54.05 6,672,934 +0.46(+0.86%)
Feb 15, 2011 53.31 53.67 53.01 53.59 5,101,998 +0.06(+0.11%)
Feb 14, 2011 53.43 53.76 53.43 53.53 5,869,499 +0.06(+0.11%)
Feb 11, 2011 52.62 53.56 52.46 53.47 5,854,188 +0.70(+1.34%)
Feb 10, 2011 52.56 52.82 52.40 52.77 4,785,443 -0.11(-0.21%)
Feb 09, 2011 52.12 52.91 52.22 52.88 8,217,324 +0.76(+1.46%)
Feb 08, 2011 51.82 52.13 51.71 52.12 4,649,938 +0.40(+0.77%)
Feb 07, 2011 51.36 51.99 51.15 51.72 4,500,790 +0.29(+0.57%)
Feb 04, 2011 51.21 51.49 51.06 51.43 3,388,658 +0.22(+0.43%)
Feb 03, 2011 51.15 51.42 51.00 51.21 3,402,864 +0.09(+0.18%)
Feb 02, 2011 51.07 51.52 51.07 51.11 4,965,775 -0.02(-0.05%)
Feb 01, 2011 51.27 51.43 50.93 51.14 6,858,818 -0.08(-0.15%)
Jan 31, 2011 51.22 51.37 50.86 51.21 7,067,067 +0.28(+0.55%)
Jan 28, 2011 52.09 52.24 50.82 50.93 8,459,305 -1.02(-1.96%)
Jan 27, 2011 51.96 52.59 51.85 51.95 5,635,044 -0.22(-0.42%)
Jan 26, 2011 51.60 52.26 51.51 52.17 7,035,070 +0.62(+1.21%)
Jan 25, 2011 52.07 52.13 50.79 51.55 12,842,896 -1.06(-2.02%)
Jan 24, 2011 51.96 52.72 51.88 52.61 10,849,211 +0.60(+1.15%)
Jan 21, 2011 51.64 52.07 51.47 52.01 6,714,932 +0.73(+1.42%)
Jan 20, 2011 51.18 51.48 50.82 51.28 3,721,950 +0.05(+0.09%)
Jan 19, 2011 51.40 51.69 51.06 51.24 3,952,351 -0.10(-0.20%)
Jan 18, 2011 51.17 51.55 51.09 51.34 3,989,213 +0.02(+0.05%)
Jan 14, 2011 51.11 51.32 50.94 51.32 3,595,293 +0.03(+0.07%)
Jan 13, 2011 51.53 51.77 51.12 51.28 4,037,669 -0.36(-0.70%)
Jan 12, 2011 51.27 51.70 51.21 51.64 4,691,686 +0.54(+1.05%)
Jan 11, 2011 50.87 51.46 50.87 51.11 5,194,714 +0.34(+0.68%)
Jan 10, 2011 49.93 50.87 49.93 50.76 5,966,098 +0.54(+1.07%)
Jan 07, 2011 50.41 50.86 50.06 50.23 5,760,564 +0.02(+0.04%)
Jan 06, 2011 50.59 50.79 49.88 50.21 5,927,965 -0.27(-0.54%)
Jan 05, 2011 50.26 51.20 50.16 50.48 7,007,070 +0.00(+0.00%)
Jan 04, 2011 50.68 50.84 50.26 50.48 4,539,232 -0.07(-0.14%)
Jan 03, 2011 50.53 50.87 50.53 50.55 4,519,879 +0.29(+0.57%)
Dec 31, 2010 50.40 50.66 50.10 50.27 3,075,449 -0.14(-0.28%)
Dec 30, 2010 50.55 50.69 50.31 50.41 2,580,106 -0.13(-0.25%)
Dec 29, 2010 50.58 50.79 50.41 50.54 2,861,519 +0.01(+0.02%)
Dec 28, 2010 50.68 50.92 50.35 50.53 3,038,536 -0.16(-0.31%)
Dec 27, 2010 50.32 50.82 50.09 50.68 2,721,842 +0.31(+0.62%)
Dec 23, 2010 50.55 50.59 50.23 50.37 3,245,270 -0.15(-0.29%)
Dec 22, 2010 50.33 50.62 50.00 50.51 4,114,738 +0.11(+0.22%)
Dec 21, 2010 50.98 51.03 50.23 50.40 5,607,949 -0.47(-0.93%)
Dec 20, 2010 50.44 51.15 50.16 50.87 6,848,742 +0.56(+1.12%)
Dec 17, 2010 50.32 50.47 50.04 50.31 6,278,524 -0.02(-0.03%)
Dec 16, 2010 50.03 50.43 49.60 50.33 4,584,786 +0.34(+0.69%)
Dec 15, 2010 50.00 50.68 49.77 49.98 8,169,234 -0.02(-0.03%)
Dec 14, 2010 49.65 50.04 49.52 50.00 4,933,032 +0.31(+0.63%)
Dec 13, 2010 49.24 49.93 49.18 49.69 7,322,384 +0.57(+1.16%)
Dec 10, 2010 49.13 49.17 48.78 49.12 7,645,179 +0.12(+0.25%)
Dec 09, 2010 49.50 49.54 48.77 48.99 6,176,855 -0.33(-0.67%)
Dec 08, 2010 48.48 49.41 48.48 49.33 8,833,593 +0.29(+0.58%)
Dec 07, 2010 50.49 50.72 48.82 49.04 17,788,712 -1.66(-3.27%)
Dec 06, 2010 50.68 50.92 50.46 50.70 5,434,114 +0.06(+0.12%)
Dec 03, 2010 50.13 50.82 49.98 50.64 4,998,303 +0.25(+0.50%)
Dec 02, 2010 50.23 50.75 50.18 50.39 7,312,691 +0.27(+0.53%)
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.