Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.81 54.25 53.35 54.01 8,192,557 +1.16(+2.19%)
Feb 25, 2011 52.56 53.09 52.52 52.85 4,883,232 +0.13(+0.24%)
Feb 24, 2011 52.95 53.13 52.27 52.72 6,824,210 -0.13(-0.25%)
Feb 23, 2011 54.21 54.21 52.63 52.85 9,155,673 -1.02(-1.89%)
Feb 22, 2011 54.30 54.84 53.77 53.87 8,593,807 -0.56(-1.03%)
Feb 18, 2011 54.30 54.44 53.90 54.43 5,866,340 +0.13(+0.25%)
Feb 17, 2011 53.95 54.43 53.88 54.30 5,352,221 +0.23(+0.43%)
Feb 16, 2011 53.56 54.43 53.55 54.07 6,671,149 +0.46(+0.86%)
Feb 15, 2011 53.32 53.68 53.02 53.60 5,100,633 +0.06(+0.11%)
Feb 14, 2011 53.44 53.78 53.44 53.55 5,867,928 +0.06(+0.11%)
Feb 11, 2011 52.64 53.57 52.47 53.49 5,852,622 +0.71(+1.34%)
Feb 10, 2011 52.58 52.83 52.41 52.78 4,784,162 -0.11(-0.21%)
Feb 09, 2011 52.13 52.93 52.23 52.89 8,215,126 +0.76(+1.46%)
Feb 08, 2011 51.84 52.15 51.73 52.13 4,648,694 +0.40(+0.77%)
Feb 07, 2011 51.37 52.00 51.16 51.73 4,499,586 +0.29(+0.57%)
Feb 04, 2011 51.23 51.50 51.07 51.44 3,387,751 +0.22(+0.43%)
Feb 03, 2011 51.17 51.43 51.01 51.22 3,401,954 +0.09(+0.18%)
Feb 02, 2011 51.09 51.53 51.09 51.13 4,964,447 -0.02(-0.05%)
Feb 01, 2011 51.28 51.45 50.95 51.15 6,856,983 -0.08(-0.15%)
Jan 31, 2011 51.23 51.38 50.87 51.23 7,065,177 +0.28(+0.55%)
Jan 28, 2011 52.11 52.26 50.84 50.95 8,457,042 -1.02(-1.96%)
Jan 27, 2011 51.97 52.61 51.87 51.97 5,633,537 -0.22(-0.42%)
Jan 26, 2011 51.61 52.27 51.52 52.19 7,033,188 +0.62(+1.21%)
Jan 25, 2011 52.09 52.15 50.81 51.56 12,839,461 -1.06(-2.02%)
Jan 24, 2011 51.98 52.73 51.89 52.62 10,846,309 +0.60(+1.15%)
Jan 21, 2011 51.66 52.08 51.49 52.02 6,713,136 +0.73(+1.42%)
Jan 20, 2011 51.19 51.49 50.84 51.30 3,720,954 +0.05(+0.09%)
Jan 19, 2011 51.42 51.70 51.07 51.25 3,951,293 -0.10(-0.20%)
Jan 18, 2011 51.18 51.56 51.10 51.35 3,988,146 +0.02(+0.05%)
Jan 14, 2011 51.12 51.34 50.95 51.33 3,594,332 +0.03(+0.07%)
Jan 13, 2011 51.55 51.78 51.13 51.30 4,036,589 -0.36(-0.70%)
Jan 12, 2011 51.28 51.72 51.23 51.66 4,690,431 +0.54(+1.05%)
Jan 11, 2011 50.88 51.47 50.88 51.12 5,193,324 +0.34(+0.68%)
Jan 10, 2011 49.94 50.88 49.94 50.78 5,964,502 +0.54(+1.07%)
Jan 07, 2011 50.43 50.87 50.08 50.24 5,759,023 +0.02(+0.04%)
Jan 06, 2011 50.61 50.80 49.89 50.22 5,926,379 -0.28(-0.54%)
Jan 05, 2011 50.28 51.21 50.18 50.50 7,005,195 +0.00(+0.00%)
Jan 04, 2011 50.69 50.85 50.27 50.50 4,538,018 -0.07(-0.14%)
Jan 03, 2011 50.54 50.88 50.54 50.57 4,518,670 +0.29(+0.57%)
Dec 31, 2010 50.42 50.68 50.11 50.28 3,074,626 -0.14(-0.28%)
Dec 30, 2010 50.56 50.71 50.32 50.42 2,579,415 -0.13(-0.25%)
Dec 29, 2010 50.60 50.81 50.43 50.55 2,860,753 +0.01(+0.02%)
Dec 28, 2010 50.70 50.93 50.36 50.54 3,037,724 -0.16(-0.31%)
Dec 27, 2010 50.33 50.84 50.11 50.70 2,721,114 +0.31(+0.62%)
Dec 23, 2010 50.57 50.61 50.24 50.38 3,244,402 -0.15(-0.29%)
Dec 22, 2010 50.35 50.63 50.01 50.53 4,113,637 +0.11(+0.22%)
Dec 21, 2010 50.99 51.04 50.24 50.42 5,606,449 -0.47(-0.93%)
Dec 20, 2010 50.46 51.17 50.17 50.89 6,846,910 +0.57(+1.12%)
Dec 17, 2010 50.33 50.49 50.05 50.32 6,276,845 -0.02(-0.03%)
Dec 16, 2010 50.04 50.45 49.61 50.34 4,583,560 +0.34(+0.69%)
Dec 15, 2010 50.01 50.69 49.79 50.00 8,167,048 -0.02(-0.03%)
Dec 14, 2010 49.66 50.05 49.54 50.01 4,931,712 +0.31(+0.63%)
Dec 13, 2010 49.26 49.94 49.19 49.70 7,320,425 +0.57(+1.16%)
Dec 10, 2010 49.15 49.19 48.80 49.13 7,643,134 +0.12(+0.25%)
Dec 09, 2010 49.51 49.55 48.78 49.01 6,175,203 -0.33(-0.67%)
Dec 08, 2010 48.49 49.42 48.49 49.34 8,831,230 +0.29(+0.58%)
Dec 07, 2010 50.50 50.73 48.83 49.05 17,783,952 -1.66(-3.27%)
Dec 06, 2010 50.69 50.93 50.47 50.71 5,432,660 +0.06(+0.11%)
Dec 03, 2010 50.14 50.83 50.00 50.66 4,996,966 +0.25(+0.50%)
Dec 02, 2010 50.25 50.77 50.19 50.40 7,310,735 +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.