Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.22 35.40 35.07 35.22 3,259,964 +0.09(+0.26%)
Mar 30, 2011 34.97 35.24 34.87 35.13 3,104,233 +0.47(+1.36%)
Mar 29, 2011 34.28 34.69 34.24 34.66 2,700,757 +0.05(+0.14%)
Mar 28, 2011 34.53 34.67 34.33 34.61 2,616,093 +0.01(+0.03%)
Mar 25, 2011 34.47 34.83 34.40 34.60 4,936,776 +0.14(+0.41%)
Mar 24, 2011 34.09 34.52 34.00 34.46 1,898,406 +0.59(+1.74%)
Mar 23, 2011 33.64 33.97 33.50 33.87 3,073,912 +0.00(+0.00%)
Mar 22, 2011 34.08 34.12 33.63 33.87 1,413,673 -0.13(-0.38%)
Mar 21, 2011 33.97 34.08 33.87 34.00 2,700,706 +0.63(+1.89%)
Mar 18, 2011 33.77 33.77 33.16 33.37 1,723,093 +0.31(+0.94%)
Mar 17, 2011 33.06 33.36 32.89 33.06 3,135,603 +1.05(+3.28%)
Mar 16, 2011 32.71 32.95 31.78 32.01 5,787,210 -0.92(-2.79%)
Mar 15, 2011 32.76 33.05 32.63 32.93 5,132,777 -1.17(-3.43%)
Mar 14, 2011 33.88 34.15 33.70 34.10 2,679,354 -0.43(-1.25%)
Mar 11, 2011 34.45 34.61 34.18 34.53 4,523,775 -0.47(-1.34%)
Mar 10, 2011 34.95 35.10 34.81 35.00 2,817,804 -0.12(-0.34%)
Mar 09, 2011 35.22 35.26 35.00 35.12 2,076,894 -0.03(-0.09%)
Mar 08, 2011 34.76 35.28 34.65 35.15 1,908,148 -0.16(-0.45%)
Mar 07, 2011 35.60 35.71 35.19 35.31 2,904,087 -0.23(-0.65%)
Mar 04, 2011 36.17 36.20 35.43 35.54 2,757,333 -0.66(-1.82%)
Mar 03, 2011 36.05 36.29 35.68 36.20 10,588,068 +0.74(+2.09%)
Mar 02, 2011 35.38 35.76 35.38 35.46 7,419,014 +0.24(+0.68%)
Mar 01, 2011 35.11 35.66 34.78 35.22 17,462,860 +0.64(+1.85%)
Feb 28, 2011 34.56 34.76 34.40 34.58 1,666,372 +0.40(+1.17%)
Feb 25, 2011 34.12 34.26 34.03 34.18 1,101,310 +0.03(+0.09%)
Feb 24, 2011 33.97 34.22 33.85 34.15 2,122,043 +0.28(+0.83%)
Feb 23, 2011 33.76 34.02 33.59 33.87 3,050,649 +0.29(+0.86%)
Feb 22, 2011 33.84 33.89 33.41 33.58 2,811,326 -1.17(-3.37%)
Feb 18, 2011 34.54 34.85 34.41 34.75 2,073,038 -0.22(-0.63%)
Feb 17, 2011 34.81 35.05 34.77 34.97 1,725,878 +0.02(+0.06%)
Feb 16, 2011 34.70 35.05 34.50 34.95 4,297,118 +0.46(+1.33%)
Feb 15, 2011 33.77 34.74 33.59 34.49 5,804,936 +0.65(+1.92%)
Feb 14, 2011 33.65 33.93 33.57 33.84 1,616,482 -0.01(-0.03%)
Feb 11, 2011 33.71 33.93 33.67 33.85 2,364,336 -0.58(-1.68%)
Feb 10, 2011 34.02 34.43 33.90 34.43 1,803,456 -0.26(-0.75%)
Feb 09, 2011 34.48 34.73 34.37 34.69 2,303,304 -0.29(-0.83%)
Feb 08, 2011 34.92 35.10 34.74 34.98 2,686,265 +0.38(+1.10%)
Feb 07, 2011 34.16 34.60 34.10 34.60 2,970,056 +0.20(+0.58%)
Feb 04, 2011 34.04 34.41 33.90 34.40 1,547,863 +0.07(+0.20%)
Feb 03, 2011 34.18 34.40 33.82 34.33 3,161,482 -0.67(-1.91%)
Feb 02, 2011 34.93 35.09 34.93 35.00 1,736,912 -0.43(-1.21%)
Feb 01, 2011 34.75 35.48 34.71 35.43 3,459,336 +1.02(+2.96%)
Jan 31, 2011 34.09 34.41 33.85 34.41 2,711,342 +1.06(+3.18%)
Jan 28, 2011 33.83 34.01 33.25 33.35 4,111,580 -1.90(-5.39%)
Jan 27, 2011 35.09 35.42 35.04 35.25 1,579,319 +0.06(+0.17%)
Jan 26, 2011 35.11 35.27 34.82 35.19 4,132,360 +0.51(+1.47%)
Jan 25, 2011 34.33 34.82 34.30 34.68 1,705,863 -0.10(-0.29%)
Jan 24, 2011 34.37 34.90 34.37 34.78 2,144,701 +0.25(+0.72%)
Jan 21, 2011 34.45 34.60 34.23 34.53 1,819,766 +0.45(+1.32%)
Jan 20, 2011 33.92 34.20 33.64 34.08 2,028,135 -0.02(-0.06%)
Jan 19, 2011 34.34 34.36 34.00 34.10 1,259,572 +0.04(+0.12%)
Jan 18, 2011 34.00 34.24 33.91 34.06 1,532,353 -0.29(-0.84%)
Jan 14, 2011 34.14 34.37 33.93 34.35 5,558,357 -0.08(-0.23%)
Jan 13, 2011 34.44 34.62 34.20 34.43 2,758,902 +0.72(+2.14%)
Jan 12, 2011 33.20 33.80 33.12 33.71 3,640,966 +1.60(+4.98%)
Jan 11, 2011 31.86 32.14 31.72 32.11 1,416,569 +0.24(+0.75%)
Jan 10, 2011 31.61 31.89 31.45 31.87 2,145,313 -0.35(-1.09%)
Jan 07, 2011 32.60 32.62 32.00 32.22 1,918,678 -0.51(-1.56%)
Jan 06, 2011 33.30 33.33 32.59 32.73 1,777,684 -0.16(-0.49%)
Jan 05, 2011 32.54 32.96 32.53 32.89 1,433,525 -0.21(-0.63%)
Jan 04, 2011 33.52 33.54 32.92 33.10 1,567,101 +0.28(+0.85%)
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.