Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.10 36.32 35.69 35.70 5,564,582 -0.26(-0.72%)
Feb 25, 2011 35.02 36.06 34.94 35.96 5,869,827 +1.03(+2.95%)
Feb 24, 2011 34.55 35.12 34.40 34.93 4,086,017 +0.36(+1.05%)
Feb 23, 2011 34.41 34.91 34.06 34.57 5,423,713 +0.15(+0.44%)
Feb 22, 2011 34.49 35.03 34.13 34.42 6,079,090 -0.32(-0.91%)
Feb 18, 2011 34.76 35.19 34.47 34.73 5,974,755 +0.03(+0.08%)
Feb 17, 2011 33.58 34.86 33.58 34.70 9,897,024 +1.02(+3.04%)
Feb 16, 2011 33.65 34.10 33.51 33.68 9,155,858 +0.27(+0.81%)
Feb 15, 2011 34.67 34.86 33.32 33.41 22,806,214 -1.29(-3.71%)
Feb 14, 2011 35.36 35.73 34.63 34.70 7,719,424 -0.71(-2.00%)
Feb 11, 2011 35.17 35.72 35.11 35.41 5,141,286 +0.12(+0.34%)
Feb 10, 2011 34.66 35.36 34.63 35.29 4,783,420 +0.60(+1.72%)
Feb 09, 2011 34.69 35.52 34.37 34.69 7,303,915 +0.17(+0.49%)
Feb 08, 2011 34.84 34.93 34.37 34.53 5,089,581 -0.30(-0.87%)
Feb 07, 2011 35.10 35.11 34.58 34.83 4,269,497 -0.06(-0.16%)
Feb 04, 2011 34.51 35.30 34.46 34.89 8,137,235 +0.38(+1.10%)
Feb 03, 2011 34.84 35.19 34.10 34.51 13,536,656 -1.64(-4.53%)
Feb 02, 2011 36.13 36.39 35.94 36.14 4,715,977 -0.09(-0.25%)
Feb 01, 2011 35.52 36.40 35.48 36.23 4,739,955 +0.85(+2.39%)
Jan 31, 2011 34.97 35.72 34.95 35.39 3,361,592 +0.42(+1.20%)
Jan 28, 2011 35.52 35.84 34.81 34.97 3,668,607 -0.57(-1.61%)
Jan 27, 2011 35.08 35.67 35.06 35.54 3,823,819 +0.49(+1.41%)
Jan 26, 2011 35.23 35.41 34.92 35.05 3,950,955 -0.15(-0.43%)
Jan 25, 2011 35.33 35.49 34.55 35.20 5,511,037 -0.30(-0.86%)
Jan 24, 2011 35.44 35.67 35.31 35.50 2,492,793 -0.04(-0.10%)
Jan 21, 2011 35.70 36.05 35.35 35.54 3,082,539 +0.08(+0.21%)
Jan 20, 2011 35.19 35.80 35.02 35.46 2,561,597 +0.34(+0.96%)
Jan 19, 2011 35.93 36.01 35.02 35.12 3,829,382 -0.89(-2.47%)
Jan 18, 2011 36.38 36.46 35.92 36.01 2,889,390 -0.34(-0.93%)
Jan 14, 2011 35.97 36.44 35.90 36.35 3,804,148 +0.39(+1.07%)
Jan 13, 2011 36.17 36.17 35.58 35.97 3,153,942 -0.15(-0.42%)
Jan 12, 2011 35.92 36.22 35.70 36.12 3,159,766 +0.47(+1.32%)
Jan 11, 2011 36.13 36.41 35.45 35.65 3,619,944 -0.46(-1.28%)
Jan 10, 2011 35.67 36.51 35.60 36.11 6,677,303 +0.83(+2.34%)
Jan 07, 2011 35.80 35.81 34.88 35.28 5,342,719 -0.69(-1.91%)
Jan 06, 2011 35.78 36.31 35.18 35.97 5,093,470 +0.26(+0.73%)
Jan 05, 2011 36.02 36.38 35.59 35.71 6,069,656 -0.65(-1.78%)
Jan 04, 2011 36.24 36.50 36.13 36.35 4,756,591 +0.06(+0.17%)
Jan 03, 2011 37.04 37.09 36.15 36.29 6,431,419 -0.61(-1.65%)
Dec 31, 2010 36.84 37.09 36.61 36.90 2,033,321 -0.04(-0.10%)
Dec 30, 2010 37.12 37.38 36.82 36.94 1,817,100 -0.30(-0.79%)
Dec 29, 2010 37.17 37.35 36.88 37.23 1,745,828 +0.05(+0.13%)
Dec 28, 2010 37.41 37.62 36.95 37.18 2,525,726 -0.23(-0.61%)
Dec 27, 2010 37.10 37.42 37.07 37.41 2,111,594 +0.22(+0.60%)
Dec 23, 2010 37.39 37.50 37.13 37.19 1,686,511 -0.31(-0.84%)
Dec 22, 2010 37.30 37.50 37.11 37.50 3,027,460 +0.11(+0.28%)
Dec 21, 2010 36.92 37.50 36.84 37.40 2,665,208 +0.51(+1.38%)
Dec 20, 2010 36.72 37.02 36.70 36.89 3,662,608 +0.27(+0.74%)
Dec 17, 2010 36.80 36.91 36.50 36.62 6,458,632 -0.33(-0.88%)
Dec 16, 2010 36.52 36.94 36.27 36.94 3,484,072 +0.43(+1.17%)
Dec 15, 2010 37.04 37.27 36.52 36.52 3,703,196 -0.56(-1.50%)
Dec 14, 2010 37.02 37.34 36.81 37.07 2,850,449 +0.06(+0.16%)
Dec 13, 2010 36.91 37.62 36.86 37.01 3,309,328 +0.12(+0.33%)
Dec 10, 2010 37.07 37.20 36.23 36.89 3,369,552 -0.01(-0.04%)
Dec 09, 2010 37.04 37.45 36.66 36.90 4,686,410 +0.06(+0.17%)
Dec 08, 2010 35.96 37.03 35.90 36.84 6,684,270 +0.96(+2.68%)
Dec 07, 2010 36.11 36.27 35.74 35.88 4,618,565 +0.13(+0.37%)
Dec 06, 2010 35.59 36.15 35.30 35.75 5,252,924 +0.21(+0.58%)
Dec 03, 2010 35.65 35.75 35.22 35.54 4,182,897 -0.17(-0.47%)
Dec 02, 2010 34.60 35.99 34.51 35.71 10,392,396 +1.42(+4.15%)
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.