Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.61 41.06 40.19 40.55 16,983,554 +0.28(+0.69%)
Mar 30, 2011 40.27 40.27 40.27 40.27 19,899,024 +0.41(+1.02%)
Mar 29, 2011 38.61 40.00 38.54 39.86 23,424,290 +0.89(+2.30%)
Mar 28, 2011 37.46 39.68 37.36 38.97 23,302,870 +1.51(+4.04%)
Mar 25, 2011 37.45 37.93 37.18 37.45 12,000,975 +0.06(+0.15%)
Mar 24, 2011 37.92 37.95 36.81 37.40 14,856,578 -0.34(-0.91%)
Mar 23, 2011 37.20 37.87 37.01 37.74 11,488,045 +0.56(+1.51%)
Mar 22, 2011 37.20 37.37 36.53 37.18 11,316,585 -0.02(-0.07%)
Mar 21, 2011 36.88 37.22 36.72 37.20 10,702,841 +1.25(+3.48%)
Mar 18, 2011 36.59 36.59 35.64 35.95 13,201,176 -0.14(-0.38%)
Mar 17, 2011 35.49 36.27 35.49 36.09 12,856,290 +1.16(+3.31%)
Mar 16, 2011 35.94 36.14 34.59 34.93 19,457,056 -0.87(-2.43%)
Mar 15, 2011 35.56 36.20 35.56 35.80 17,577,094 -0.85(-2.33%)
Mar 14, 2011 35.93 36.75 35.49 36.66 13,575,450 +0.49(+1.35%)
Mar 11, 2011 34.81 36.39 34.57 36.17 17,866,704 +0.58(+1.62%)
Mar 10, 2011 36.16 36.26 35.32 35.59 14,789,371 -1.24(-3.36%)
Mar 09, 2011 37.09 37.62 36.67 36.83 8,632,596 -0.37(-0.98%)
Mar 08, 2011 37.96 38.00 36.69 37.19 12,823,020 -0.59(-1.55%)
Mar 07, 2011 38.21 38.54 37.42 37.78 10,963,524 -0.33(-0.85%)
Mar 04, 2011 38.50 38.72 37.58 38.11 11,686,875 -0.49(-1.26%)
Mar 03, 2011 38.11 38.67 37.67 38.59 11,075,917 +0.98(+2.60%)
Mar 02, 2011 37.67 37.86 36.48 37.62 15,572,738 -0.07(-0.19%)
Mar 01, 2011 38.65 38.71 37.58 37.69 15,688,265 -0.50(-1.30%)
Feb 28, 2011 38.49 38.61 37.41 38.19 16,123,840 +0.00(+0.00%)
Feb 25, 2011 37.16 38.31 37.03 38.19 15,393,835 +1.20(+3.25%)
Feb 24, 2011 38.05 38.41 36.51 36.99 21,424,974 -1.45(-3.78%)
Feb 23, 2011 37.92 38.60 37.68 38.44 16,161,474 +0.60(+1.59%)
Feb 22, 2011 39.38 39.49 37.50 37.84 17,913,744 -1.23(-3.14%)
Feb 18, 2011 39.41 39.53 38.77 39.06 13,193,054 -0.26(-0.66%)
Feb 17, 2011 38.02 39.66 37.94 39.32 18,618,328 +0.76(+1.98%)
Feb 16, 2011 37.29 38.72 37.13 38.56 22,094,948 +1.58(+4.28%)
Feb 15, 2011 37.18 37.46 36.72 36.98 12,656,662 -0.08(-0.22%)
Feb 14, 2011 36.05 37.48 35.91 37.06 15,360,512 +0.81(+2.24%)
Feb 11, 2011 36.31 36.60 35.69 36.25 13,721,491 -0.12(-0.33%)
Feb 10, 2011 35.43 36.39 35.21 36.37 18,028,284 +0.68(+1.91%)
Feb 09, 2011 36.51 36.62 35.43 35.69 17,110,282 -0.83(-2.27%)
Feb 08, 2011 36.98 37.09 35.60 36.51 28,409,128 -0.98(-2.62%)
Feb 07, 2011 37.47 38.34 37.35 37.50 15,026,092 +0.21(+0.57%)
Feb 04, 2011 37.96 38.10 36.81 37.29 18,221,786 -0.32(-0.84%)
Feb 03, 2011 37.81 38.11 37.30 37.60 22,096,500 -0.24(-0.64%)
Feb 02, 2011 36.94 38.08 36.70 37.85 19,398,572 +0.89(+2.42%)
Feb 01, 2011 36.75 37.15 36.42 36.95 19,256,322 +0.41(+1.13%)
Jan 31, 2011 35.72 36.86 35.53 36.54 21,426,234 +0.91(+2.55%)
Jan 28, 2011 35.35 35.73 34.87 35.63 19,917,936 +0.58(+1.64%)
Jan 27, 2011 35.54 35.68 34.30 35.05 20,769,346 -0.19(-0.53%)
Jan 26, 2011 33.06 35.44 32.97 35.24 36,449,452 +2.60(+7.96%)
Jan 25, 2011 32.54 32.76 32.05 32.64 23,374,684 +0.53(+1.64%)
Jan 24, 2011 31.93 32.74 31.15 32.11 30,366,474 +0.29(+0.92%)
Jan 21, 2011 32.50 32.88 31.54 31.82 19,767,422 +0.11(+0.33%)
Jan 20, 2011 31.60 32.00 30.88 31.72 16,008,165 -0.15(-0.46%)
Jan 19, 2011 32.45 32.53 31.67 31.86 13,520,676 -0.65(-2.00%)
Jan 18, 2011 32.46 32.63 31.85 32.51 12,540,910 +0.04(+0.13%)
Jan 14, 2011 31.67 32.49 31.36 32.47 13,318,908 +0.62(+1.94%)
Jan 13, 2011 32.53 32.66 31.61 31.85 13,532,562 -0.54(-1.65%)
Jan 12, 2011 32.34 32.64 32.10 32.39 9,996,825 +0.41(+1.30%)
Jan 11, 2011 31.47 32.16 31.38 31.98 14,521,368 +0.98(+3.17%)
Jan 10, 2011 31.02 31.24 30.61 30.99 15,871,991 -0.23(-0.73%)
Jan 07, 2011 31.07 31.72 30.75 31.22 18,712,786 +0.19(+0.60%)
Jan 06, 2011 32.21 32.24 30.59 31.03 27,634,578 -0.97(-3.04%)
Jan 05, 2011 31.91 32.14 31.32 32.01 22,935,564 -0.11(-0.33%)
Jan 04, 2011 33.27 33.36 31.93 32.11 15,483,475 -1.17(-3.51%)
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.