Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.63 35.63 34.81 35.04 2,240,284 +0.15(+0.43%)
Jan 28, 2011 35.46 35.76 34.66 34.89 3,279,436 -0.48(-1.36%)
Jan 27, 2011 36.20 36.33 35.35 35.37 2,277,956 -0.72(-2.00%)
Jan 26, 2011 35.17 36.50 35.05 36.09 3,120,398 +0.95(+2.70%)
Jan 25, 2011 35.45 35.46 34.95 35.14 2,574,036 -0.42(-1.18%)
Jan 24, 2011 34.95 35.81 34.90 35.56 2,889,131 +0.51(+1.46%)
Jan 21, 2011 36.05 36.13 34.97 35.05 3,691,952 -0.60(-1.68%)
Jan 20, 2011 35.99 36.16 35.43 35.65 2,722,021 -0.46(-1.27%)
Jan 19, 2011 36.86 36.96 35.90 36.11 3,640,700 -0.79(-2.14%)
Jan 18, 2011 36.93 37.32 36.57 36.90 2,748,110 -0.26(-0.70%)
Jan 14, 2011 35.90 37.50 35.90 37.16 9,671,167 +0.56(+1.53%)
Jan 13, 2011 37.11 37.58 36.59 36.60 3,153,795 -0.51(-1.37%)
Jan 12, 2011 37.64 38.33 37.05 37.11 3,070,725 -0.41(-1.09%)
Jan 11, 2011 38.29 38.36 36.93 37.52 2,903,368 -0.64(-1.68%)
Jan 10, 2011 38.00 38.95 37.81 38.16 4,174,683 -0.04(-0.10%)
Jan 07, 2011 36.66 38.32 35.84 38.20 9,956,271 +2.78(+7.85%)
Jan 06, 2011 35.26 35.46 34.91 35.42 2,168,800 +0.21(+0.60%)
Jan 05, 2011 35.42 35.60 35.10 35.21 2,155,752 -0.28(-0.79%)
Jan 04, 2011 36.14 36.24 35.21 35.49 2,325,918 -0.46(-1.28%)
Jan 03, 2011 35.22 36.35 35.22 35.95 2,065,299 +1.03(+2.95%)
Dec 31, 2010 35.39 35.41 34.77 34.92 1,989,239 -0.49(-1.38%)
Dec 30, 2010 35.61 35.72 35.36 35.41 1,378,207 -0.29(-0.81%)
Dec 29, 2010 36.20 36.31 35.70 35.70 1,664,056 -0.50(-1.38%)
Dec 28, 2010 36.90 37.00 36.13 36.20 1,193,915 -0.72(-1.96%)
Dec 27, 2010 36.79 37.08 36.43 36.92 1,184,839 +0.06(+0.17%)
Dec 23, 2010 37.42 37.62 36.69 36.86 1,173,946 -0.52(-1.39%)
Dec 22, 2010 37.75 38.21 37.33 37.38 1,583,378 -0.40(-1.06%)
Dec 21, 2010 36.73 37.90 36.42 37.78 2,370,452 +1.13(+3.08%)
Dec 20, 2010 36.68 36.90 36.18 36.65 1,497,056 +0.01(+0.03%)
Dec 17, 2010 36.46 36.83 35.70 36.64 3,673,582 -0.01(-0.03%)
Dec 16, 2010 36.30 36.72 35.92 36.65 1,559,436 +0.43(+1.19%)
Dec 15, 2010 36.13 37.31 36.12 36.22 2,822,582 -0.06(-0.17%)
Dec 14, 2010 36.59 36.68 36.01 36.28 2,707,027 -0.28(-0.77%)
Dec 13, 2010 37.82 37.93 36.45 36.56 2,809,256 -1.09(-2.90%)
Dec 10, 2010 37.41 38.13 37.20 37.65 1,365,938 +0.17(+0.45%)
Dec 09, 2010 37.64 37.74 37.37 37.48 1,364,872 -0.11(-0.29%)
Dec 08, 2010 37.37 37.78 37.01 37.59 1,278,041 +0.23(+0.62%)
Dec 07, 2010 38.32 38.52 37.29 37.36 1,620,013 -0.71(-1.86%)
Dec 06, 2010 38.71 38.84 38.02 38.07 1,664,781 -0.86(-2.21%)
Dec 03, 2010 37.45 39.06 37.27 38.93 2,601,858 +1.11(+2.93%)
Dec 02, 2010 37.41 38.34 37.06 37.82 2,221,295 +0.26(+0.69%)
Dec 01, 2010 36.20 37.65 36.16 37.56 3,371,513 +1.98(+5.56%)
Nov 30, 2010 36.01 36.24 35.56 35.58 2,492,085 -0.83(-2.28%)
Nov 29, 2010 36.13 36.61 35.85 36.41 2,496,141 +0.14(+0.39%)
Nov 26, 2010 36.60 36.63 36.02 36.27 562,373 -0.50(-1.36%)
Nov 24, 2010 35.99 36.77 36.77 36.77 2,156,933 +0.88(+2.45%)
Nov 23, 2010 36.36 36.58 35.71 35.89 3,012,797 -0.99(-2.68%)
Nov 22, 2010 37.25 37.92 36.58 36.88 3,404,385 -0.59(-1.57%)
Nov 19, 2010 37.75 38.13 37.46 37.47 3,676,840 -0.76(-1.99%)
Nov 18, 2010 38.88 39.14 37.73 38.23 10,375,782 +2.36(+6.58%)
Nov 17, 2010 35.87 35.87 35.87 35.87 1,102,038 +0.00(+0.00%)
Nov 16, 2010 35.80 36.98 35.68 35.87 4,111,701 +0.41(+1.16%)
Nov 15, 2010 35.58 35.69 35.18 35.46 1,750,051 +0.33(+0.94%)
Nov 12, 2010 35.86 35.95 34.35 35.13 3,281,079 -1.09(-3.01%)
Nov 11, 2010 36.50 37.13 35.33 36.22 6,937,388 +1.39(+3.99%)
Nov 10, 2010 33.61 35.07 33.61 34.83 3,552,123 +0.99(+2.93%)
Nov 09, 2010 34.31 34.70 33.62 33.84 3,176,452 -0.39(-1.14%)
Nov 08, 2010 34.90 34.93 33.60 34.23 4,349,489 -0.84(-2.40%)
Nov 05, 2010 36.70 36.79 34.97 35.07 4,124,533 -1.52(-4.15%)
Nov 04, 2010 38.45 39.25 36.50 36.59 8,730,141 -2.00(-5.18%)
Nov 03, 2010 37.73 38.65 37.31 38.59 3,967,450 +1.09(+2.91%)
Nov 02, 2010 36.84 37.50 36.76 37.50 1,789,660 +0.79(+2.15%)
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.