Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.51 37.95 37.51 37.91 2,546,077 +0.52(+1.39%)
Feb 25, 2011 36.87 37.43 36.74 37.39 1,322,374 +0.66(+1.80%)
Feb 24, 2011 36.95 36.97 36.34 36.73 1,796,068 -0.11(-0.30%)
Feb 23, 2011 37.30 37.30 36.62 36.84 2,384,210 -0.56(-1.50%)
Feb 22, 2011 37.26 37.80 37.03 37.40 2,634,274 -0.39(-1.03%)
Feb 18, 2011 37.35 37.80 37.26 37.79 2,326,816 +0.36(+0.96%)
Feb 17, 2011 36.38 37.51 35.49 37.43 3,588,425 +1.06(+2.91%)
Feb 16, 2011 36.60 36.65 35.99 36.37 2,331,309 -0.23(-0.63%)
Feb 15, 2011 36.68 36.88 36.42 36.60 1,608,808 -0.27(-0.73%)
Feb 14, 2011 36.57 36.89 36.52 36.87 1,829,503 +0.21(+0.57%)
Feb 11, 2011 36.54 36.75 36.40 36.66 1,695,430 -0.05(-0.14%)
Feb 10, 2011 36.58 36.71 36.30 36.71 1,595,703 +0.04(+0.11%)
Feb 09, 2011 36.45 36.70 36.30 36.67 1,699,997 +0.11(+0.30%)
Feb 08, 2011 35.81 36.74 35.81 36.56 2,206,451 +0.08(+0.22%)
Feb 07, 2011 36.79 37.08 36.42 36.48 2,523,819 -0.08(-0.22%)
Feb 04, 2011 35.38 36.71 34.40 36.56 4,428,025 +1.17(+3.31%)
Feb 03, 2011 35.72 35.86 34.57 35.39 4,872,959 -0.13(-0.37%)
Feb 02, 2011 35.58 36.29 35.31 35.52 3,929,468 -0.77(-2.12%)
Feb 01, 2011 36.11 36.80 36.11 36.29 4,903,184 +0.43(+1.20%)
Jan 31, 2011 36.14 36.38 35.84 35.86 2,035,099 -0.14(-0.39%)
Jan 28, 2011 36.90 37.00 35.95 36.00 1,931,012 -0.82(-2.23%)
Jan 27, 2011 36.51 37.08 36.48 36.82 3,558,131 +0.43(+1.18%)
Jan 26, 2011 36.08 36.69 36.01 36.39 2,804,404 +0.44(+1.22%)
Jan 25, 2011 36.19 36.31 35.75 35.95 2,613,556 -0.34(-0.94%)
Jan 24, 2011 36.03 36.42 36.03 36.29 2,464,831 +0.19(+0.53%)
Jan 21, 2011 35.87 36.30 35.72 36.10 5,801,158 +0.38(+1.06%)
Jan 20, 2011 35.62 35.79 35.04 35.72 2,324,556 +0.17(+0.48%)
Jan 19, 2011 36.08 36.15 35.39 35.55 2,099,885 -0.62(-1.71%)
Jan 18, 2011 35.44 36.26 35.40 36.17 4,899,077 +0.74(+2.09%)
Jan 14, 2011 35.28 35.45 34.94 35.43 2,547,572 +0.05(+0.14%)
Jan 13, 2011 34.90 35.38 34.74 35.38 2,058,331 +0.52(+1.49%)
Jan 12, 2011 35.21 35.25 34.76 34.86 1,728,520 -0.21(-0.60%)
Jan 11, 2011 34.83 35.24 34.75 35.07 1,931,655 +0.34(+0.98%)
Jan 10, 2011 34.86 34.92 34.56 34.73 2,206,830 -0.20(-0.57%)
Jan 07, 2011 34.82 35.00 34.64 34.93 2,970,968 +0.28(+0.81%)
Jan 06, 2011 34.40 35.02 34.34 34.65 3,344,123 +0.19(+0.55%)
Jan 05, 2011 33.93 34.49 33.92 34.46 3,705,873 +0.52(+1.53%)
Jan 04, 2011 34.43 34.48 33.91 33.94 2,066,286 -0.38(-1.11%)
Jan 03, 2011 34.26 34.88 34.25 34.32 2,607,715 +0.20(+0.59%)
Dec 31, 2010 34.12 34.27 34.06 34.12 1,096,418 -0.10(-0.29%)
Dec 30, 2010 34.59 34.59 34.14 34.22 1,538,413 -0.42(-1.21%)
Dec 29, 2010 34.27 34.72 34.22 34.64 1,551,720 +0.45(+1.32%)
Dec 28, 2010 34.35 34.47 34.11 34.19 1,160,148 -0.11(-0.32%)
Dec 27, 2010 34.25 34.45 34.12 34.30 1,988,686 -0.10(-0.29%)
Dec 23, 2010 34.08 34.50 34.07 34.40 2,254,092 +0.26(+0.76%)
Dec 22, 2010 33.70 34.50 33.67 34.14 3,020,423 +0.40(+1.19%)
Dec 21, 2010 33.36 33.76 33.36 33.74 3,742,921 +0.36(+1.08%)
Dec 20, 2010 33.38 33.47 33.18 33.38 1,933,700 +0.20(+0.60%)
Dec 17, 2010 32.76 33.45 32.52 33.18 3,876,088 +0.50(+1.53%)
Dec 16, 2010 32.35 32.75 31.90 32.68 3,013,923 +0.41(+1.27%)
Dec 15, 2010 31.90 32.45 31.88 32.27 4,239,821 +0.33(+1.03%)
Dec 14, 2010 31.67 32.09 31.59 31.94 2,894,944 +0.52(+1.65%)
Dec 13, 2010 32.15 32.17 31.27 31.42 3,071,406 -0.69(-2.15%)
Dec 10, 2010 31.73 32.11 31.68 32.11 1,873,466 +0.40(+1.26%)
Dec 09, 2010 31.91 32.11 31.58 31.71 1,337,516 -0.01(-0.03%)
Dec 08, 2010 32.29 32.31 31.58 31.72 2,421,134 -0.56(-1.73%)
Dec 07, 2010 32.40 32.50 32.18 32.28 2,470,960 +0.10(+0.31%)
Dec 06, 2010 32.14 32.29 31.96 32.18 2,095,737 +0.04(+0.12%)
Dec 03, 2010 31.76 32.20 31.63 32.14 2,521,654 +0.26(+0.82%)
Dec 02, 2010 31.54 31.93 31.43 31.88 2,294,083 +0.33(+1.05%)
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.