Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.29 34.44 34.07 34.24 511,942 +0.22(+0.65%)
Feb 25, 2011 33.54 34.06 33.44 34.02 703,791 +0.74(+2.22%)
Feb 24, 2011 33.33 33.43 33.12 33.28 449,790 -0.07(-0.21%)
Feb 23, 2011 33.53 33.79 33.16 33.35 463,852 -0.22(-0.65%)
Feb 22, 2011 34.10 34.23 33.40 33.57 623,505 -0.59(-1.73%)
Feb 18, 2011 34.14 34.55 34.10 34.16 763,133 -0.02(-0.06%)
Feb 17, 2011 34.07 34.18 33.81 34.18 393,129 +0.11(+0.31%)
Feb 16, 2011 34.29 34.32 34.01 34.07 719,770 -0.05(-0.16%)
Feb 15, 2011 34.08 34.13 33.85 34.13 688,881 +0.10(+0.31%)
Feb 14, 2011 33.89 34.03 33.83 34.02 492,320 +0.16(+0.46%)
Feb 11, 2011 33.56 33.87 33.56 33.87 374,076 +0.23(+0.70%)
Feb 10, 2011 33.79 33.81 33.59 33.63 338,351 -0.18(-0.52%)
Feb 09, 2011 33.90 33.92 33.67 33.81 372,886 -0.15(-0.43%)
Feb 08, 2011 34.01 34.03 33.82 33.96 439,176 -0.04(-0.12%)
Feb 07, 2011 34.07 34.07 33.89 34.00 423,397 -0.02(-0.06%)
Feb 04, 2011 34.03 34.13 33.83 34.02 394,975 -0.04(-0.11%)
Feb 03, 2011 33.96 34.07 33.82 34.05 473,567 +0.07(+0.21%)
Feb 02, 2011 33.82 34.02 33.82 33.98 745,463 +0.20(+0.59%)
Feb 01, 2011 33.65 33.94 33.59 33.78 1,177,908 +0.14(+0.42%)
Jan 31, 2011 33.64 33.69 33.43 33.64 1,037,617 +0.01(+0.02%)
Jan 28, 2011 33.45 33.64 33.30 33.64 7,091,522 -1.40(-3.99%)
Jan 27, 2011 34.60 35.18 34.60 35.04 687,661 +0.25(+0.72%)
Jan 26, 2011 35.40 35.40 34.42 34.79 893,894 -0.48(-1.37%)
Jan 25, 2011 35.73 35.73 35.20 35.27 195,523 -0.35(-0.98%)
Jan 24, 2011 35.06 35.62 34.92 35.62 272,687 +0.75(+2.16%)
Jan 21, 2011 34.66 35.04 34.66 34.87 173,217 +0.27(+0.77%)
Jan 20, 2011 34.91 35.00 34.09 34.60 472,931 -0.39(-1.12%)
Jan 19, 2011 35.61 35.64 34.94 34.99 204,633 -0.57(-1.61%)
Jan 18, 2011 35.80 35.80 35.35 35.56 296,456 -0.09(-0.25%)
Jan 14, 2011 35.64 35.80 35.48 35.65 182,135 +0.07(+0.20%)
Jan 13, 2011 35.58 35.64 35.34 35.58 192,725 +0.05(+0.15%)
Jan 12, 2011 35.47 35.64 35.26 35.53 183,972 +0.15(+0.41%)
Jan 11, 2011 35.48 35.62 35.30 35.38 191,368 +0.13(+0.37%)
Jan 10, 2011 35.12 35.57 34.79 35.25 223,774 +0.53(+1.53%)
Jan 07, 2011 34.57 34.77 34.34 34.72 126,371 +0.15(+0.44%)
Jan 06, 2011 34.76 34.88 34.34 34.57 209,488 -0.17(-0.49%)
Jan 05, 2011 34.88 34.89 34.64 34.74 161,833 -0.13(-0.37%)
Jan 04, 2011 35.32 35.51 34.72 34.87 196,611 -0.29(-0.83%)
Jan 03, 2011 35.35 35.46 34.86 35.16 204,727 +0.39(+1.12%)
Dec 31, 2010 34.91 35.07 34.77 34.77 144,172 -0.26(-0.74%)
Dec 30, 2010 34.60 35.12 34.60 35.03 138,964 +0.36(+1.05%)
Dec 29, 2010 34.64 34.84 34.58 34.67 179,515 +0.01(+0.03%)
Dec 28, 2010 34.65 34.77 34.36 34.66 175,814 +0.02(+0.05%)
Dec 27, 2010 34.61 34.76 34.48 34.64 137,313 -0.02(-0.06%)
Dec 23, 2010 34.60 34.81 34.49 34.66 104,519 -0.01(-0.03%)
Dec 22, 2010 34.44 34.76 34.28 34.67 206,082 +0.23(+0.68%)
Dec 21, 2010 34.09 34.50 33.93 34.44 236,928 +0.53(+1.57%)
Dec 20, 2010 33.77 34.11 33.38 33.91 294,371 +0.40(+1.20%)
Dec 17, 2010 34.21 34.28 33.51 33.51 306,097 -0.77(-2.25%)
Dec 16, 2010 34.17 34.28 33.86 34.28 183,682 +0.05(+0.15%)
Dec 15, 2010 35.03 35.03 33.96 34.23 235,294 -0.98(-2.78%)
Dec 14, 2010 35.76 35.76 35.12 35.20 203,015 -0.66(-1.83%)
Dec 13, 2010 35.41 35.86 35.12 35.86 236,807 +0.73(+2.09%)
Dec 10, 2010 34.95 35.35 34.89 35.13 222,496 +0.04(+0.10%)
Dec 09, 2010 34.85 35.14 34.80 35.09 183,138 +0.27(+0.78%)
Dec 08, 2010 35.12 35.16 34.63 34.82 149,271 -0.22(-0.62%)
Dec 07, 2010 34.68 35.24 34.68 35.04 240,381 +0.46(+1.32%)
Dec 06, 2010 34.93 35.12 34.49 34.58 191,879 -0.71(-2.01%)
Dec 03, 2010 35.31 35.37 35.00 35.29 123,981 -0.13(-0.37%)
Dec 02, 2010 35.51 35.76 34.94 35.42 201,789 -0.02(-0.06%)
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.