Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.20 42.99 39.69 42.99 1,343,918 +3.30(+8.31%)
Jan 28, 2011 39.40 40.00 38.80 39.69 353,621 +0.71(+1.82%)
Jan 27, 2011 39.48 40.23 38.55 38.98 221,966 -0.55(-1.39%)
Jan 26, 2011 39.50 40.38 38.75 39.53 426,540 +0.14(+0.36%)
Jan 25, 2011 37.63 40.90 37.63 39.39 697,985 +1.51(+3.99%)
Jan 24, 2011 38.50 38.74 37.25 37.88 87,246 -0.09(-0.24%)
Jan 21, 2011 37.85 39.25 36.91 37.97 379,752 +1.19(+3.24%)
Jan 20, 2011 38.12 38.16 36.54 36.78 317,997 -1.61(-4.19%)
Jan 19, 2011 39.23 40.20 37.58 38.39 346,365 -0.78(-1.99%)
Jan 18, 2011 37.47 39.88 37.16 39.17 524,182 +1.15(+3.02%)
Jan 14, 2011 38.52 40.96 35.90 38.02 2,275,350 -0.98(-2.51%)
Jan 13, 2011 33.00 39.40 32.90 39.00 4,175,883 +6.30(+19.27%)
Jan 12, 2011 32.27 32.74 30.85 32.70 354,232 +0.61(+1.90%)
Jan 11, 2011 32.48 32.72 31.90 32.09 261,045 +0.29(+0.91%)
Jan 10, 2011 30.75 32.50 30.35 31.80 679,167 +1.13(+3.68%)
Jan 07, 2011 29.34 30.99 29.14 30.67 847,186 +1.68(+5.80%)
Jan 06, 2011 27.00 29.10 27.00 28.99 751,337 +1.93(+7.13%)
Jan 05, 2011 28.68 28.70 27.00 27.06 909,388 -1.76(-6.11%)
Jan 04, 2011 30.18 30.90 28.77 28.82 894,942 -1.52(-5.01%)
Jan 03, 2011 31.72 32.00 30.05 30.34 546,952 -1.24(-3.93%)
Dec 31, 2010 31.20 31.85 31.16 31.58 184,181 +0.00(+0.00%)
Dec 30, 2010 31.44 32.40 30.80 31.58 319,291 +0.18(+0.57%)
Dec 29, 2010 31.65 32.03 31.00 31.40 182,325 -0.44(-1.38%)
Dec 28, 2010 33.00 33.02 31.60 31.84 230,189 -1.16(-3.52%)
Dec 27, 2010 33.00 33.15 32.21 33.00 170,882 -0.32(-0.96%)
Dec 23, 2010 34.35 34.35 33.20 33.32 182,889 -0.72(-2.12%)
Dec 22, 2010 35.50 35.72 33.43 34.04 499,334 -0.74(-2.13%)
Dec 21, 2010 33.15 34.85 32.80 34.78 636,075 +2.31(+7.11%)
Dec 20, 2010 31.82 33.33 31.00 32.47 532,417 +1.07(+3.41%)
Dec 17, 2010 30.45 32.13 30.31 31.40 431,169 +1.26(+4.18%)
Dec 16, 2010 30.78 30.78 29.90 30.14 240,419 +0.06(+0.20%)
Dec 15, 2010 30.40 30.97 29.63 30.08 384,736 -0.14(-0.46%)
Dec 14, 2010 31.56 32.20 29.54 30.22 939,430 -1.55(-4.88%)
Dec 13, 2010 33.27 33.50 31.58 31.77 570,115 -0.73(-2.25%)
Dec 10, 2010 34.01 34.40 32.27 32.50 549,507 -1.53(-4.50%)
Dec 09, 2010 35.14 35.75 33.95 34.03 236,768 -0.65(-1.87%)
Dec 08, 2010 33.85 34.96 33.30 34.68 452,376 +0.49(+1.43%)
Dec 07, 2010 35.83 36.43 33.75 34.19 838,097 -0.81(-2.31%)
Dec 06, 2010 33.53 35.34 33.32 35.00 1,186,694 +1.68(+5.04%)
Dec 03, 2010 31.68 33.56 31.17 33.32 1,624,657 +2.37(+7.66%)
Dec 02, 2010 32.02 32.96 30.06 30.95 1,593,458 -0.89(-2.80%)
Dec 01, 2010 33.93 35.60 31.68 31.84 2,452,785 -1.16(-3.52%)
Nov 30, 2010 43.57 43.88 32.91 33.00 3,348,106 -8.60(-20.67%)
Nov 29, 2010 42.33 42.48 39.11 41.60 1,088,918 +0.07(+0.18%)
Nov 26, 2010 42.50 42.81 41.29 41.53 476,343 +0.32(+0.77%)
Nov 24, 2010 40.96 41.21 41.21 41.21 1,767,591 +2.35(+6.05%)
Nov 23, 2010 35.18 39.15 34.10 38.86 1,794,385 +3.66(+10.40%)
Nov 22, 2010 30.75 35.40 30.75 35.20 930,364 +4.64(+15.18%)
Nov 19, 2010 30.99 32.00 30.13 30.56 190,593 -0.43(-1.39%)
Nov 18, 2010 31.95 32.50 30.88 30.99 254,780 +0.15(+0.49%)
Nov 17, 2010 30.15 31.92 29.75 30.84 690,916 +0.83(+2.77%)
Nov 16, 2010 30.25 30.99 29.25 30.01 310,114 -0.73(-2.37%)
Nov 15, 2010 30.71 31.20 29.85 30.74 425,515 +0.04(+0.13%)
Nov 12, 2010 31.40 32.50 29.75 30.70 604,144 -1.31(-4.09%)
Nov 11, 2010 31.81 33.85 31.01 32.01 885,634 -0.85(-2.59%)
Nov 10, 2010 32.84 33.65 31.80 32.86 876,781 -1.01(-2.98%)
Nov 09, 2010 36.50 36.78 31.57 33.87 1,645,571 -1.01(-2.90%)
Nov 08, 2010 32.00 37.86 31.78 34.88 1,634,925 +3.00(+9.41%)
Nov 05, 2010 32.03 32.25 30.00 31.88 1,471,691 +1.88(+6.27%)
Nov 04, 2010 27.40 33.70 26.85 30.00 3,121,949 +5.88(+24.38%)
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.