Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.14 37.45 37.02 37.43 3,382,441 -0.17(-0.45%)
Mar 30, 2011 37.60 37.60 37.60 37.60 3,669,268 +0.59(+1.59%)
Mar 29, 2011 36.85 37.19 36.82 37.01 2,196,599 +0.12(+0.33%)
Mar 28, 2011 36.95 37.16 36.76 36.89 2,365,458 +0.10(+0.27%)
Mar 25, 2011 37.11 37.48 36.61 36.79 5,165,114 +0.35(+0.96%)
Mar 24, 2011 35.66 36.48 35.64 36.44 3,140,681 +0.95(+2.68%)
Mar 23, 2011 35.29 35.61 34.95 35.49 2,867,763 +0.06(+0.17%)
Mar 22, 2011 35.70 35.83 35.25 35.43 5,116,755 -0.14(-0.39%)
Mar 21, 2011 35.59 35.71 35.32 35.57 3,499,448 +0.46(+1.31%)
Mar 18, 2011 35.19 35.65 35.02 35.11 5,038,540 +0.31(+0.89%)
Mar 17, 2011 35.19 35.37 34.42 34.80 3,861,394 +0.12(+0.35%)
Mar 16, 2011 35.83 35.96 34.68 34.68 7,089,423 -1.30(-3.61%)
Mar 15, 2011 35.64 36.21 35.57 35.98 5,231,594 -0.06(-0.17%)
Mar 14, 2011 36.22 36.41 35.59 36.04 3,291,153 -0.46(-1.26%)
Mar 11, 2011 36.88 37.11 36.22 36.50 3,283,939 -0.36(-0.98%)
Mar 10, 2011 37.62 37.66 36.74 36.86 3,805,996 -1.19(-3.13%)
Mar 09, 2011 37.68 38.17 37.27 38.05 2,850,271 +0.29(+0.77%)
Mar 08, 2011 37.63 37.95 37.17 37.76 3,458,593 +0.12(+0.32%)
Mar 07, 2011 38.45 38.76 37.36 37.64 3,169,772 -0.70(-1.83%)
Mar 04, 2011 38.84 39.06 37.91 38.34 4,321,179 -0.53(-1.36%)
Mar 03, 2011 37.93 39.23 37.93 38.87 4,376,484 +1.18(+3.13%)
Mar 02, 2011 37.34 38.07 37.26 37.69 3,359,203 +0.34(+0.91%)
Mar 01, 2011 37.55 37.89 37.31 37.35 3,039,575 +0.06(+0.16%)
Feb 28, 2011 37.59 37.86 37.21 37.29 4,998,425 -0.04(-0.11%)
Feb 25, 2011 38.00 38.30 37.20 37.33 6,154,768 -0.60(-1.58%)
Feb 24, 2011 36.97 38.02 36.89 37.93 4,603,060 +0.88(+2.38%)
Feb 23, 2011 37.25 37.65 36.71 37.05 4,788,077 -0.22(-0.59%)
Feb 22, 2011 37.76 38.25 37.23 37.27 3,815,877 -1.02(-2.66%)
Feb 18, 2011 38.35 38.64 38.11 38.29 2,740,099 -0.07(-0.18%)
Feb 17, 2011 37.80 38.45 37.53 38.36 2,970,829 +0.38(+1.00%)
Feb 16, 2011 37.32 38.18 37.09 37.98 3,705,892 +0.82(+2.21%)
Feb 15, 2011 37.32 37.54 36.72 37.16 5,778,973 -0.27(-0.72%)
Feb 14, 2011 37.54 37.64 37.06 37.43 4,365,603 -0.22(-0.58%)
Feb 11, 2011 37.34 37.97 37.25 37.65 3,453,370 +0.19(+0.51%)
Feb 10, 2011 37.15 37.52 36.96 37.46 2,704,478 +0.14(+0.38%)
Feb 09, 2011 37.64 37.87 37.25 37.32 3,488,497 -0.32(-0.85%)
Feb 08, 2011 37.01 38.10 36.85 37.64 5,999,655 +0.77(+2.09%)
Feb 07, 2011 37.88 38.06 36.69 36.87 5,817,006 -0.55(-1.47%)
Feb 04, 2011 37.75 38.10 35.93 37.42 14,234,980 +4.15(+12.47%)
Feb 03, 2011 33.40 33.64 32.53 33.27 6,028,805 -0.13(-0.39%)
Feb 02, 2011 33.60 33.71 33.32 33.40 1,776,350 -0.40(-1.18%)
Feb 01, 2011 33.16 33.85 33.14 33.80 1,948,659 +0.86(+2.61%)
Jan 31, 2011 33.13 33.35 32.83 32.94 3,392,313 -0.01(-0.03%)
Jan 28, 2011 34.07 34.10 32.93 32.95 2,748,363 -1.17(-3.43%)
Jan 27, 2011 33.50 34.28 33.31 34.12 3,012,893 +0.64(+1.91%)
Jan 26, 2011 33.52 33.84 33.29 33.48 3,402,471 -0.02(-0.06%)
Jan 25, 2011 32.82 33.66 32.80 33.50 2,244,171 +0.46(+1.39%)
Jan 24, 2011 33.11 33.51 32.91 33.04 2,065,441 -0.24(-0.72%)
Jan 21, 2011 33.20 33.46 33.11 33.28 2,465,540 +0.26(+0.79%)
Jan 20, 2011 33.17 33.24 32.74 33.02 2,933,628 -0.17(-0.51%)
Jan 19, 2011 34.08 34.08 33.03 33.19 3,947,678 -0.97(-2.84%)
Jan 18, 2011 33.74 34.17 33.67 34.16 3,160,478 +0.27(+0.80%)
Jan 14, 2011 32.74 33.96 32.64 33.89 3,824,974 +1.09(+3.32%)
Jan 13, 2011 32.73 32.84 32.46 32.80 1,969,133 -0.01(-0.03%)
Jan 12, 2011 32.90 32.93 32.49 32.81 2,142,784 +0.11(+0.34%)
Jan 11, 2011 32.31 32.71 32.20 32.70 2,489,513 +0.48(+1.49%)
Jan 10, 2011 32.09 32.46 32.04 32.22 2,429,584 +0.06(+0.19%)
Jan 07, 2011 32.19 32.49 31.90 32.16 2,569,986 +0.07(+0.22%)
Jan 06, 2011 31.50 32.42 31.50 32.09 5,643,075 +0.59(+1.87%)
Jan 05, 2011 31.09 31.60 31.08 31.50 6,924,423 +0.30(+0.96%)
Jan 04, 2011 31.10 31.27 30.95 31.20 4,668,247 +0.16(+0.52%)
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.