Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.33 35.23 34.14 34.96 5,706,240 +0.80(+2.34%)
Feb 25, 2011 36.65 36.65 34.12 34.16 9,789,919 -2.39(-6.54%)
Feb 24, 2011 35.66 36.61 35.36 36.55 4,798,299 +0.81(+2.27%)
Feb 23, 2011 36.00 36.67 34.97 35.74 3,580,566 -0.41(-1.13%)
Feb 22, 2011 36.59 37.21 35.88 36.15 3,870,689 -0.87(-2.35%)
Feb 18, 2011 36.88 37.27 36.78 37.02 3,264,366 +0.08(+0.22%)
Feb 17, 2011 36.56 37.37 36.56 36.94 2,317,198 +0.19(+0.52%)
Feb 16, 2011 36.28 37.48 36.23 36.75 4,055,361 +0.79(+2.20%)
Feb 15, 2011 35.90 36.25 35.70 35.96 3,239,406 -0.06(-0.17%)
Feb 14, 2011 36.05 36.39 35.67 36.02 3,892,415 -0.28(-0.77%)
Feb 11, 2011 35.80 36.33 35.73 36.30 4,149,734 +0.30(+0.83%)
Feb 10, 2011 35.47 36.16 35.30 36.00 4,651,678 +0.21(+0.59%)
Feb 09, 2011 35.03 36.08 34.64 35.79 6,670,334 +0.76(+2.17%)
Feb 08, 2011 33.50 35.03 33.31 35.03 6,964,388 +1.64(+4.91%)
Feb 07, 2011 31.63 33.56 31.49 33.39 5,813,077 +1.80(+5.70%)
Feb 04, 2011 31.06 31.75 30.90 31.59 4,030,190 +0.71(+2.30%)
Feb 03, 2011 32.02 32.33 30.71 30.88 8,950,098 -0.08(-0.26%)
Feb 02, 2011 31.64 31.78 30.80 30.96 5,812,328 -0.85(-2.67%)
Feb 01, 2011 32.16 32.24 31.34 31.81 4,424,629 -0.26(-0.81%)
Jan 31, 2011 32.35 32.56 31.91 32.07 3,760,800 -0.22(-0.68%)
Jan 28, 2011 32.90 33.02 32.12 32.29 5,046,338 -0.61(-1.85%)
Jan 27, 2011 32.24 32.99 32.10 32.90 3,653,381 +0.57(+1.76%)
Jan 26, 2011 32.29 32.45 31.79 32.33 3,424,617 +0.20(+0.62%)
Jan 25, 2011 32.32 32.58 31.86 32.13 4,406,257 -0.39(-1.20%)
Jan 24, 2011 31.47 32.70 31.40 32.52 10,433,423 +2.18(+7.19%)
Jan 21, 2011 30.39 30.82 29.84 30.34 5,633,938 +0.24(+0.80%)
Jan 20, 2011 29.73 31.52 29.73 30.10 10,111,648 +1.02(+3.51%)
Jan 19, 2011 29.61 29.81 28.71 29.08 5,637,200 -0.51(-1.72%)
Jan 18, 2011 30.32 30.35 29.58 29.59 4,218,780 -0.81(-2.66%)
Jan 14, 2011 30.60 30.82 30.18 30.40 2,960,194 -0.27(-0.88%)
Jan 13, 2011 30.67 30.83 30.41 30.67 2,338,943 +0.01(+0.03%)
Jan 12, 2011 30.79 30.92 30.48 30.66 1,942,756 +0.17(+0.56%)
Jan 11, 2011 31.08 31.20 30.35 30.49 2,895,265 -0.40(-1.29%)
Jan 10, 2011 30.56 30.95 30.32 30.89 2,279,200 +0.17(+0.55%)
Jan 07, 2011 31.64 31.75 30.37 30.72 5,639,155 -1.34(-4.18%)
Jan 06, 2011 31.99 32.43 31.43 32.06 4,285,054 -0.49(-1.51%)
Jan 05, 2011 32.23 33.03 32.20 32.55 3,650,031 +0.23(+0.71%)
Jan 04, 2011 33.25 33.39 31.97 32.32 3,396,499 -0.78(-2.36%)
Jan 03, 2011 32.58 33.50 32.43 33.10 3,962,524 +0.79(+2.45%)
Dec 31, 2010 32.34 32.44 32.11 32.31 1,297,060 -0.09(-0.28%)
Dec 30, 2010 32.50 32.60 32.35 32.40 1,368,223 -0.26(-0.80%)
Dec 29, 2010 32.63 32.90 32.39 32.66 1,466,132 +0.11(+0.34%)
Dec 28, 2010 32.46 32.60 32.13 32.55 1,590,514 +0.10(+0.31%)
Dec 27, 2010 32.42 32.57 32.00 32.45 1,388,084 -0.05(-0.15%)
Dec 23, 2010 32.77 32.96 32.37 32.50 1,827,196 -0.24(-0.73%)
Dec 22, 2010 33.72 33.76 32.73 32.74 3,511,516 -0.98(-2.91%)
Dec 21, 2010 33.84 33.92 33.59 33.72 2,535,548 +0.09(+0.27%)
Dec 20, 2010 33.73 33.97 33.45 33.63 3,289,205 -0.07(-0.21%)
Dec 17, 2010 32.65 33.72 32.51 33.70 4,917,951 +0.85(+2.59%)
Dec 16, 2010 32.42 32.94 31.97 32.85 3,142,269 +0.49(+1.51%)
Dec 15, 2010 32.42 32.76 32.26 32.36 2,855,442 -0.11(-0.34%)
Dec 14, 2010 32.99 33.06 32.38 32.47 3,519,915 -0.36(-1.10%)
Dec 13, 2010 34.21 34.21 32.69 32.83 3,935,349 -1.13(-3.33%)
Dec 10, 2010 34.20 34.28 33.76 33.96 1,776,803 -0.19(-0.56%)
Dec 09, 2010 34.10 34.25 33.77 34.15 1,729,315 +0.13(+0.38%)
Dec 08, 2010 33.91 34.13 33.53 34.02 2,055,345 +0.10(+0.29%)
Dec 07, 2010 34.81 35.12 33.86 33.92 3,487,474 -0.50(-1.45%)
Dec 06, 2010 33.85 34.64 33.62 34.42 3,338,366 +0.64(+1.89%)
Dec 03, 2010 34.36 34.59 33.47 33.78 4,993,229 -0.69(-2.00%)
Dec 02, 2010 34.50 35.00 33.89 34.47 6,286,539 +0.77(+2.28%)
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.