Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.35 40.35 38.63 39.33 904,798 -1.23(-3.04%)
Mar 30, 2011 40.60 40.87 40.12 40.56 314,794 +0.07(+0.17%)
Mar 29, 2011 40.61 40.69 39.82 40.49 413,614 -0.25(-0.61%)
Mar 28, 2011 40.74 41.03 40.50 40.74 247,192 +0.24(+0.59%)
Mar 25, 2011 41.28 41.62 39.88 40.50 621,630 -1.01(-2.43%)
Mar 24, 2011 40.41 41.51 40.10 41.51 672,074 +1.04(+2.56%)
Mar 23, 2011 40.56 40.89 40.02 40.47 293,028 -0.23(-0.57%)
Mar 22, 2011 40.41 41.11 40.26 40.71 522,197 +0.13(+0.32%)
Mar 21, 2011 40.71 41.21 40.05 40.58 576,184 +0.61(+1.52%)
Mar 18, 2011 38.91 40.17 38.91 39.97 662,121 +1.11(+2.87%)
Mar 17, 2011 39.26 39.56 38.75 38.86 662,376 -0.22(-0.57%)
Mar 16, 2011 39.65 39.80 38.85 39.08 722,499 -0.79(-1.98%)
Mar 15, 2011 39.31 40.08 38.93 39.87 467,876 +0.03(+0.06%)
Mar 14, 2011 39.53 40.17 39.37 39.84 443,146 +0.02(+0.04%)
Mar 11, 2011 39.07 40.37 38.62 39.82 1,173,423 +0.57(+1.46%)
Mar 10, 2011 36.57 39.30 36.48 39.25 2,310,622 +2.78(+7.63%)
Mar 09, 2011 35.54 36.52 35.31 36.47 2,195,134 +0.90(+2.53%)
Mar 08, 2011 35.34 35.70 35.13 35.57 878,729 +0.27(+0.78%)
Mar 07, 2011 35.07 35.55 34.87 35.29 801,257 +0.10(+0.29%)
Mar 04, 2011 35.24 35.59 35.01 35.19 380,287 -0.14(-0.39%)
Mar 03, 2011 35.22 35.86 35.02 35.33 650,055 +0.21(+0.59%)
Mar 02, 2011 35.31 35.67 35.10 35.12 422,087 -0.30(-0.85%)
Mar 01, 2011 35.52 36.35 35.25 35.42 649,353 +0.01(+0.02%)
Feb 28, 2011 35.65 36.09 35.11 35.41 600,859 -0.28(-0.79%)
Feb 25, 2011 36.15 37.25 35.61 35.70 824,936 -0.67(-1.84%)
Feb 24, 2011 36.24 39.33 35.49 36.36 1,367,015 -1.20(-3.19%)
Feb 23, 2011 37.20 38.74 36.98 37.56 849,696 +0.47(+1.27%)
Feb 22, 2011 38.08 38.08 37.04 37.09 508,456 -1.02(-2.67%)
Feb 18, 2011 36.74 38.89 37.31 38.11 463,639 +0.69(+1.83%)
Feb 17, 2011 37.42 37.50 36.81 37.43 295,141 -0.09(-0.25%)
Feb 16, 2011 36.36 38.09 36.20 37.52 528,058 +1.13(+3.11%)
Feb 15, 2011 36.20 36.87 36.12 36.39 324,566 +0.32(+0.88%)
Feb 14, 2011 35.93 36.24 35.70 36.07 298,802 +0.29(+0.81%)
Feb 11, 2011 35.84 36.18 35.31 35.78 373,856 +0.05(+0.14%)
Feb 10, 2011 35.92 35.96 35.46 35.73 181,161 -0.03(-0.07%)
Feb 09, 2011 36.14 36.48 35.62 35.76 418,744 -0.48(-1.32%)
Feb 08, 2011 36.18 36.66 35.54 36.24 334,550 +0.22(+0.62%)
Feb 07, 2011 36.10 36.67 35.47 36.01 583,724 -0.81(-2.19%)
Feb 04, 2011 36.72 36.88 35.98 36.82 596,730 +0.70(+1.94%)
Feb 03, 2011 34.99 36.59 34.90 36.12 598,045 +1.25(+3.57%)
Feb 02, 2011 34.97 35.02 34.23 34.87 548,822 -0.01(-0.02%)
Feb 01, 2011 35.19 35.44 34.83 34.88 351,548 -0.19(-0.53%)
Jan 31, 2011 35.19 35.57 34.92 35.07 411,187 +0.07(+0.19%)
Jan 28, 2011 35.67 35.70 34.83 35.00 362,012 -0.64(-1.79%)
Jan 27, 2011 35.59 35.72 35.39 35.64 380,067 +0.12(+0.34%)
Jan 26, 2011 35.02 35.59 34.91 35.52 379,330 +0.72(+2.06%)
Jan 25, 2011 35.00 35.07 34.65 34.80 346,800 -0.15(-0.44%)
Jan 24, 2011 34.50 35.24 34.48 34.96 420,554 +0.31(+0.89%)
Jan 21, 2011 34.92 34.92 34.41 34.65 271,599 -0.13(-0.37%)
Jan 20, 2011 34.08 35.54 33.86 34.78 611,598 +0.67(+1.98%)
Jan 19, 2011 34.24 34.45 33.73 34.10 628,320 -0.22(-0.65%)
Jan 18, 2011 34.32 34.76 34.06 34.32 486,560 +0.18(+0.52%)
Jan 14, 2011 33.50 34.17 33.47 34.15 482,788 +0.71(+2.12%)
Jan 13, 2011 33.72 33.86 33.29 33.44 760,087 -0.50(-1.48%)
Jan 12, 2011 34.12 34.12 33.48 33.94 598,099 -0.12(-0.35%)
Jan 11, 2011 33.30 34.29 33.15 34.06 517,704 +0.91(+2.75%)
Jan 10, 2011 32.97 33.27 32.87 33.15 231,009 +0.23(+0.70%)
Jan 07, 2011 33.02 33.16 32.71 32.92 339,365 +0.00(+0.00%)
Jan 06, 2011 32.93 33.05 32.56 32.92 422,552 +0.00(+0.00%)
Jan 05, 2011 33.04 33.28 32.85 32.92 324,525 -0.01(-0.03%)
Jan 04, 2011 33.31 33.46 32.79 32.93 412,451 -0.36(-1.08%)
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.