Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.32 37.55 36.90 36.91 5,382,276 -0.27(-0.72%)
Feb 25, 2011 36.21 37.28 36.12 37.18 5,677,520 +1.07(+2.95%)
Feb 24, 2011 35.72 36.31 35.56 36.11 3,952,151 +0.37(+1.05%)
Feb 23, 2011 35.57 36.09 35.22 35.74 5,246,022 +0.16(+0.44%)
Feb 22, 2011 35.66 36.22 35.29 35.58 5,879,928 -0.33(-0.91%)
Feb 18, 2011 35.94 36.38 35.64 35.91 5,779,011 +0.03(+0.08%)
Feb 17, 2011 34.72 36.04 34.72 35.88 9,572,779 +1.06(+3.04%)
Feb 16, 2011 34.79 35.26 34.64 34.82 8,855,895 +0.28(+0.81%)
Feb 15, 2011 35.85 36.04 34.45 34.54 22,059,040 -1.33(-3.71%)
Feb 14, 2011 36.55 36.94 35.81 35.88 7,466,521 -0.73(-2.00%)
Feb 11, 2011 36.36 36.93 36.30 36.61 4,972,848 +0.12(+0.34%)
Feb 10, 2011 35.83 36.56 35.81 36.49 4,626,707 +0.62(+1.72%)
Feb 09, 2011 35.87 36.72 35.54 35.87 7,064,625 +0.17(+0.49%)
Feb 08, 2011 36.02 36.12 35.53 35.70 4,922,837 -0.31(-0.87%)
Feb 07, 2011 36.29 36.30 35.75 36.01 4,129,620 -0.06(-0.16%)
Feb 04, 2011 35.67 36.50 35.63 36.07 7,870,644 +0.39(+1.10%)
Feb 03, 2011 36.02 36.38 35.26 35.67 13,093,171 -1.69(-4.53%)
Feb 02, 2011 37.35 37.62 37.16 37.37 4,561,473 -0.09(-0.25%)
Feb 01, 2011 36.73 37.63 36.68 37.46 4,584,665 +0.87(+2.39%)
Jan 31, 2011 36.15 36.93 36.14 36.59 3,251,460 +0.44(+1.20%)
Jan 28, 2011 36.72 37.05 35.99 36.15 3,548,416 -0.59(-1.61%)
Jan 27, 2011 36.27 36.88 36.25 36.74 3,698,543 +0.51(+1.41%)
Jan 26, 2011 36.43 36.61 36.11 36.23 3,821,514 -0.16(-0.43%)
Jan 25, 2011 36.53 36.69 35.72 36.39 5,330,485 -0.31(-0.86%)
Jan 24, 2011 36.64 36.88 36.51 36.70 2,411,124 -0.04(-0.10%)
Jan 21, 2011 36.91 37.27 36.55 36.74 2,981,550 +0.08(+0.21%)
Jan 20, 2011 36.38 37.01 36.20 36.66 2,477,674 +0.35(+0.96%)
Jan 19, 2011 37.15 37.23 36.20 36.31 3,703,924 -0.92(-2.47%)
Jan 18, 2011 37.61 37.69 37.14 37.23 2,794,728 -0.35(-0.93%)
Jan 14, 2011 37.19 37.67 37.11 37.58 3,679,517 +0.40(+1.07%)
Jan 13, 2011 37.39 37.39 36.78 37.18 3,050,613 -0.16(-0.42%)
Jan 12, 2011 37.13 37.45 36.91 37.34 3,056,246 +0.48(+1.32%)
Jan 11, 2011 37.35 37.65 36.65 36.86 3,501,348 -0.48(-1.28%)
Jan 10, 2011 36.88 37.75 36.80 37.33 6,458,542 +0.85(+2.34%)
Jan 07, 2011 37.01 37.02 36.06 36.48 5,167,682 -0.71(-1.91%)
Jan 06, 2011 36.99 37.54 36.37 37.19 4,926,598 +0.27(+0.73%)
Jan 05, 2011 37.24 37.61 36.80 36.92 5,870,802 -0.67(-1.78%)
Jan 04, 2011 37.47 37.74 37.35 37.59 4,600,757 +0.07(+0.17%)
Jan 03, 2011 38.30 38.35 37.38 37.52 6,220,714 -0.63(-1.65%)
Dec 31, 2010 38.09 38.34 37.85 38.15 1,966,706 -0.04(-0.10%)
Dec 30, 2010 38.38 38.65 38.07 38.19 1,757,568 -0.31(-0.79%)
Dec 29, 2010 38.43 38.62 38.13 38.49 1,688,632 +0.05(+0.13%)
Dec 28, 2010 38.67 38.89 38.20 38.44 2,442,978 -0.24(-0.61%)
Dec 27, 2010 38.36 38.69 38.33 38.68 2,042,414 +0.23(+0.60%)
Dec 23, 2010 38.65 38.77 38.39 38.45 1,631,258 -0.32(-0.84%)
Dec 22, 2010 38.57 38.77 38.36 38.77 2,928,275 +0.11(+0.28%)
Dec 21, 2010 38.17 38.77 38.09 38.66 2,577,891 +0.53(+1.38%)
Dec 20, 2010 37.96 38.27 37.94 38.14 3,542,614 +0.28(+0.74%)
Dec 17, 2010 38.05 38.16 37.74 37.86 6,247,035 -0.34(-0.88%)
Dec 16, 2010 37.75 38.19 37.50 38.19 3,369,927 +0.44(+1.17%)
Dec 15, 2010 38.29 38.53 37.75 37.75 3,581,873 -0.58(-1.50%)
Dec 14, 2010 38.27 38.61 38.06 38.33 2,757,063 +0.06(+0.16%)
Dec 13, 2010 38.16 38.89 38.10 38.27 3,200,909 +0.13(+0.33%)
Dec 10, 2010 38.33 38.46 37.46 38.14 3,259,160 -0.02(-0.04%)
Dec 09, 2010 38.30 38.72 37.91 38.15 4,532,874 +0.07(+0.17%)
Dec 08, 2010 37.18 38.28 37.12 38.09 6,465,281 +0.89(+2.38%)
Dec 07, 2010 37.44 37.60 37.06 37.20 4,454,155 +0.14(+0.37%)
Dec 06, 2010 36.91 37.48 36.60 37.07 5,065,932 +0.21(+0.58%)
Dec 03, 2010 36.97 37.07 36.52 36.85 4,033,995 -0.18(-0.47%)
Dec 02, 2010 35.88 37.32 35.78 37.03 10,022,450 +1.48(+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.