Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.19 42.46 41.57 41.80 1,652,479 -0.12(-0.28%)
Feb 25, 2011 40.85 42.13 40.85 41.92 1,534,847 +0.91(+2.21%)
Feb 24, 2011 41.45 43.33 40.93 41.01 3,650,432 +0.02(+0.04%)
Feb 23, 2011 38.57 41.19 38.40 40.99 5,620,372 +4.53(+12.43%)
Feb 22, 2011 37.60 38.64 36.14 36.46 2,025,620 -0.95(-2.54%)
Feb 18, 2011 37.38 37.55 36.71 37.41 971,469 +0.07(+0.20%)
Feb 17, 2011 37.50 37.66 36.92 37.34 1,907,041 -0.25(-0.66%)
Feb 16, 2011 36.97 37.71 36.74 37.59 1,452,091 +0.83(+2.27%)
Feb 15, 2011 37.12 37.22 36.68 36.75 1,368,989 -0.49(-1.30%)
Feb 14, 2011 36.99 37.56 36.94 37.24 1,070,529 +0.25(+0.67%)
Feb 11, 2011 37.19 37.31 36.66 36.99 1,212,044 -0.38(-1.00%)
Feb 10, 2011 36.76 37.44 36.61 37.37 1,044,132 +0.36(+0.96%)
Feb 09, 2011 37.46 37.55 36.25 37.01 1,394,196 -0.45(-1.20%)
Feb 08, 2011 37.67 37.87 36.64 37.46 1,248,376 -0.14(-0.37%)
Feb 07, 2011 38.11 38.39 37.45 37.60 1,347,154 -0.28(-0.75%)
Feb 04, 2011 38.29 38.42 37.17 37.88 1,301,178 -0.29(-0.77%)
Feb 03, 2011 38.55 39.07 37.87 38.17 1,226,385 -0.51(-1.33%)
Feb 02, 2011 37.95 38.94 37.93 38.69 1,570,169 +0.47(+1.22%)
Feb 01, 2011 38.35 38.63 37.99 38.22 1,713,935 +0.11(+0.29%)
Jan 31, 2011 36.54 38.32 36.54 38.11 1,632,203 +1.70(+4.68%)
Jan 28, 2011 37.04 37.32 36.12 36.41 1,655,659 -0.68(-1.83%)
Jan 27, 2011 37.19 37.48 36.84 37.08 761,176 -0.16(-0.44%)
Jan 26, 2011 36.33 37.35 36.17 37.25 1,025,629 +1.08(+2.99%)
Jan 25, 2011 36.50 36.55 35.74 36.17 917,955 -0.45(-1.22%)
Jan 24, 2011 35.65 36.99 35.43 36.62 1,896,859 +0.86(+2.40%)
Jan 21, 2011 36.08 36.65 35.32 35.76 2,355,615 +0.71(+2.04%)
Jan 20, 2011 34.91 35.18 33.99 35.04 1,103,890 -0.06(-0.18%)
Jan 19, 2011 35.85 35.97 34.76 35.11 1,340,670 -0.78(-2.17%)
Jan 18, 2011 35.43 35.96 34.94 35.88 1,130,786 +0.59(+1.68%)
Jan 14, 2011 34.64 35.31 34.48 35.29 1,102,414 +0.58(+1.66%)
Jan 13, 2011 34.94 35.09 34.48 34.71 940,524 -0.32(-0.91%)
Jan 12, 2011 35.29 35.47 34.64 35.03 1,221,102 -0.04(-0.10%)
Jan 11, 2011 34.56 35.32 34.46 35.07 822,511 +0.68(+1.97%)
Jan 10, 2011 34.14 34.48 33.80 34.39 708,258 +0.10(+0.29%)
Jan 07, 2011 34.25 34.40 33.92 34.29 943,089 +0.05(+0.16%)
Jan 06, 2011 34.31 34.59 33.95 34.24 1,191,562 -0.06(-0.19%)
Jan 05, 2011 33.99 34.65 33.56 34.30 1,662,417 -0.02(-0.05%)
Jan 04, 2011 35.31 35.54 33.88 34.32 1,486,146 -0.86(-2.44%)
Jan 03, 2011 34.99 35.51 34.81 35.18 1,293,697 +0.56(+1.61%)
Dec 31, 2010 34.46 34.82 34.28 34.62 998,169 +0.15(+0.42%)
Dec 30, 2010 34.27 34.83 34.26 34.48 1,109,470 +0.31(+0.91%)
Dec 29, 2010 33.81 34.27 33.71 34.16 1,200,228 +0.48(+1.44%)
Dec 28, 2010 33.60 33.73 33.41 33.68 592,382 +0.19(+0.57%)
Dec 27, 2010 33.47 33.73 33.20 33.49 1,393,982 -0.29(-0.87%)
Dec 23, 2010 33.52 33.86 33.37 33.78 463,141 +0.16(+0.46%)
Dec 22, 2010 33.87 33.87 33.18 33.62 1,020,221 -0.20(-0.59%)
Dec 21, 2010 33.84 33.94 33.50 33.83 932,467 +0.14(+0.41%)
Dec 20, 2010 33.45 33.73 32.87 33.69 1,131,340 +0.18(+0.55%)
Dec 17, 2010 32.98 33.53 32.77 33.51 2,259,564 +0.58(+1.75%)
Dec 16, 2010 33.09 33.40 32.92 32.93 1,242,890 -0.13(-0.39%)
Dec 15, 2010 33.04 33.61 32.96 33.06 1,145,558 -0.07(-0.22%)
Dec 14, 2010 33.91 33.98 32.87 33.13 1,622,301 -0.67(-1.98%)
Dec 13, 2010 32.66 34.51 32.35 33.80 4,469,606 +1.45(+4.50%)
Dec 10, 2010 32.46 32.62 31.94 32.34 1,542,938 -0.49(-1.50%)
Dec 09, 2010 33.33 33.55 32.01 32.84 2,067,321 -0.19(-0.58%)
Dec 08, 2010 34.19 34.19 32.97 33.03 1,567,412 -1.04(-3.06%)
Dec 07, 2010 34.65 35.04 33.95 34.07 1,167,776 -0.11(-0.32%)
Dec 06, 2010 34.44 34.58 34.07 34.18 1,800,561 -0.29(-0.85%)
Dec 03, 2010 33.57 34.55 33.57 34.48 1,333,969 +0.69(+2.03%)
Dec 02, 2010 32.98 33.95 32.95 33.79 1,757,823 +0.86(+2.61%)
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.