Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.84 34.92 34.72 34.77 5,704,082 +0.00(+0.00%)
Jan 28, 2011 35.44 35.58 34.75 34.77 17,582,428 -0.70(-1.97%)
Jan 27, 2011 35.01 35.61 34.97 35.47 9,755,402 +0.52(+1.49%)
Jan 26, 2011 34.86 35.02 34.71 34.95 6,617,811 +0.22(+0.63%)
Jan 25, 2011 34.79 34.85 34.55 34.73 6,893,266 -0.05(-0.14%)
Jan 24, 2011 34.66 34.86 34.66 34.78 12,263,156 +0.02(+0.06%)
Jan 21, 2011 34.93 34.98 34.76 34.76 5,620,204 +0.01(+0.03%)
Jan 20, 2011 34.60 34.76 34.50 34.75 6,900,811 +0.10(+0.29%)
Jan 19, 2011 34.70 34.85 34.60 34.65 6,671,871 -0.14(-0.40%)
Jan 18, 2011 34.93 35.10 34.76 34.79 6,272,934 -0.12(-0.34%)
Jan 14, 2011 34.88 35.01 34.63 34.91 4,994,515 +0.01(+0.03%)
Jan 13, 2011 35.07 35.08 34.78 34.90 4,217,940 -0.13(-0.37%)
Jan 12, 2011 35.06 35.10 34.83 35.03 11,675,034 +0.12(+0.34%)
Jan 11, 2011 34.52 34.94 34.51 34.91 11,647,400 +0.42(+1.22%)
Jan 10, 2011 34.80 34.90 34.47 34.49 8,807,930 -0.41(-1.17%)
Jan 07, 2011 34.94 35.04 34.81 34.90 8,366,878 -0.02(-0.06%)
Jan 06, 2011 34.84 35.00 34.80 34.92 6,039,117 +0.14(+0.41%)
Jan 05, 2011 34.99 35.05 34.78 34.78 11,610,710 -0.25(-0.71%)
Jan 04, 2011 35.02 35.10 34.95 35.03 7,729,207 +0.03(+0.09%)
Jan 03, 2011 35.17 35.27 34.99 35.00 7,491,421 -0.04(-0.11%)
Dec 31, 2010 34.96 35.17 34.88 35.04 2,979,591 +0.02(+0.06%)
Dec 30, 2010 35.10 35.29 34.97 35.02 3,176,428 -0.13(-0.37%)
Dec 29, 2010 35.09 35.37 35.05 35.15 3,178,405 +0.10(+0.29%)
Dec 28, 2010 35.19 35.20 35.01 35.05 2,617,814 -0.02(-0.06%)
Dec 27, 2010 35.13 35.22 34.99 35.07 2,002,778 -0.16(-0.45%)
Dec 23, 2010 35.22 35.40 35.20 35.23 2,913,569 +0.03(+0.09%)
Dec 22, 2010 35.14 35.24 34.96 35.20 2,846,700 +0.06(+0.17%)
Dec 21, 2010 35.20 35.32 35.06 35.14 3,794,914 +0.10(+0.29%)
Dec 20, 2010 35.05 35.26 34.98 35.04 4,611,143 +0.03(+0.09%)
Dec 17, 2010 35.14 35.16 34.80 35.01 8,494,960 -0.17(-0.48%)
Dec 16, 2010 35.10 35.25 34.90 35.18 4,628,967 +0.05(+0.14%)
Dec 15, 2010 34.95 35.29 34.95 35.13 8,991,797 +0.04(+0.11%)
Dec 14, 2010 35.10 35.20 34.93 35.09 10,706,832 +0.12(+0.34%)
Dec 13, 2010 35.07 35.20 34.92 34.97 8,563,869 -0.01(-0.03%)
Dec 10, 2010 34.93 35.08 34.79 34.98 5,813,388 +0.31(+0.89%)
Dec 09, 2010 34.49 35.00 34.36 34.67 6,603,635 +0.36(+1.05%)
Dec 08, 2010 34.17 34.48 34.05 34.31 4,642,314 +0.20(+0.59%)
Dec 07, 2010 34.19 34.23 33.81 34.11 15,330,731 +0.14(+0.41%)
Dec 06, 2010 34.06 34.19 33.96 33.97 4,658,450 -0.17(-0.50%)
Dec 03, 2010 34.24 34.32 33.92 34.14 16,307,911 -0.11(-0.32%)
Dec 02, 2010 34.33 34.50 34.16 34.25 8,529,959 -0.01(-0.03%)
Dec 01, 2010 33.97 34.32 33.91 34.26 6,241,538 +0.60(+1.78%)
Nov 30, 2010 33.70 33.89 33.52 33.66 6,178,801 -0.23(-0.68%)
Nov 29, 2010 33.98 34.04 33.55 33.89 5,126,687 -0.18(-0.53%)
Nov 26, 2010 34.18 34.18 34.00 34.07 2,807,719 -0.15(-0.44%)
Nov 24, 2010 34.16 34.22 34.22 34.22 5,841,709 +0.14(+0.41%)
Nov 23, 2010 34.35 34.36 34.07 34.08 5,985,470 -0.47(-1.36%)
Nov 22, 2010 34.51 34.56 34.16 34.55 4,273,106 +0.05(+0.14%)
Nov 19, 2010 34.80 34.81 34.46 34.50 5,109,967 -0.29(-0.83%)
Nov 18, 2010 34.56 34.89 34.55 34.79 4,699,079 +0.39(+1.13%)
Nov 17, 2010 34.44 34.68 34.32 34.40 4,036,376 -0.03(-0.09%)
Nov 16, 2010 34.47 34.76 34.28 34.43 5,944,373 -0.33(-0.95%)
Nov 15, 2010 34.76 34.89 34.47 34.76 5,821,212 +0.00(+0.00%)
Nov 12, 2010 34.87 34.93 34.73 34.76 5,533,412 -0.19(-0.54%)
Nov 11, 2010 34.87 35.27 34.84 34.95 5,472,971 -0.04(-0.11%)
Nov 10, 2010 35.27 35.27 34.80 34.99 6,765,042 -0.78(-2.18%)
Nov 09, 2010 35.82 35.87 35.65 35.77 6,522,333 +0.04(+0.11%)
Nov 08, 2010 35.78 35.88 35.62 35.73 18,223,249 +0.01(+0.03%)
Nov 05, 2010 35.82 35.93 35.51 35.72 19,178,765 -0.04(-0.11%)
Nov 04, 2010 35.78 35.83 35.46 35.76 19,563,661 +0.19(+0.53%)
Nov 03, 2010 35.42 35.58 35.16 35.57 4,715,919 +0.19(+0.54%)
Nov 02, 2010 35.24 35.40 35.07 35.38 5,834,995 +0.34(+0.97%)
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.