Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.63 42.14 41.00 41.35 514,593 -0.33(-0.79%)
Feb 25, 2011 42.21 43.49 41.58 41.68 706,499 -0.78(-1.84%)
Feb 24, 2011 42.31 45.92 41.44 42.46 1,170,751 -1.40(-3.19%)
Feb 23, 2011 43.44 45.23 43.18 43.86 727,704 +0.55(+1.27%)
Feb 22, 2011 44.46 44.46 43.25 43.31 435,457 -1.19(-2.67%)
Feb 18, 2011 42.90 45.41 43.56 44.50 397,074 +0.80(+1.83%)
Feb 17, 2011 43.69 43.79 42.98 43.70 252,768 -0.11(-0.25%)
Feb 16, 2011 42.45 44.47 42.27 43.81 452,244 +1.32(+3.11%)
Feb 15, 2011 42.27 43.05 42.17 42.49 277,968 +0.37(+0.88%)
Feb 14, 2011 41.95 42.32 41.68 42.12 255,903 +0.34(+0.81%)
Feb 11, 2011 41.85 42.24 41.23 41.78 320,181 +0.06(+0.14%)
Feb 10, 2011 41.94 41.99 41.40 41.72 155,152 -0.03(-0.07%)
Feb 09, 2011 42.20 42.60 41.59 41.75 358,625 -0.56(-1.32%)
Feb 08, 2011 42.24 42.80 41.50 42.31 286,519 +0.26(+0.62%)
Feb 07, 2011 42.15 42.82 41.42 42.05 499,918 -0.94(-2.19%)
Feb 04, 2011 42.87 43.06 42.01 42.99 511,057 +0.65(+1.54%)
Feb 03, 2011 41.02 42.90 40.91 42.34 510,127 +1.46(+3.57%)
Feb 02, 2011 41.00 41.06 40.13 40.88 468,140 -0.01(-0.02%)
Feb 01, 2011 41.25 41.55 40.83 40.89 299,867 -0.22(-0.54%)
Jan 31, 2011 41.25 41.70 40.94 41.11 350,739 +0.08(+0.19%)
Jan 28, 2011 41.82 41.85 40.83 41.03 308,793 -0.75(-1.80%)
Jan 27, 2011 41.72 41.88 41.49 41.78 324,194 +0.14(+0.34%)
Jan 26, 2011 41.05 41.72 40.93 41.64 323,565 +0.84(+2.06%)
Jan 25, 2011 41.03 41.11 40.62 40.80 295,817 -0.18(-0.44%)
Jan 24, 2011 40.45 41.31 40.42 40.98 358,729 +0.36(+0.89%)
Jan 21, 2011 40.94 40.94 40.34 40.62 231,672 -0.15(-0.37%)
Jan 20, 2011 39.95 41.66 39.70 40.77 521,687 +0.79(+1.98%)
Jan 19, 2011 40.14 40.39 39.54 39.98 535,951 -0.26(-0.65%)
Jan 18, 2011 40.23 40.75 39.93 40.24 415,031 +0.21(+0.52%)
Jan 14, 2011 39.27 40.06 39.24 40.03 411,814 +0.83(+2.12%)
Jan 13, 2011 39.53 39.69 39.03 39.20 648,347 -0.59(-1.48%)
Jan 12, 2011 40.00 40.00 39.25 39.79 510,173 -0.14(-0.35%)
Jan 11, 2011 39.04 40.20 38.86 39.93 441,597 +1.07(+2.75%)
Jan 10, 2011 38.65 39.00 38.53 38.86 197,049 +0.27(+0.70%)
Jan 07, 2011 38.71 38.88 38.35 38.59 289,475 +0.00(+0.00%)
Jan 06, 2011 38.60 38.75 38.17 38.59 360,433 +0.00(+0.00%)
Jan 05, 2011 38.73 39.02 38.51 38.59 276,817 -0.01(-0.03%)
Jan 04, 2011 39.05 39.23 38.44 38.60 351,817 -0.42(-1.08%)
Jan 03, 2011 39.39 39.49 38.70 39.02 453,452 -0.13(-0.33%)
Dec 31, 2010 40.07 40.34 39.15 39.15 308,467 -0.83(-2.08%)
Dec 30, 2010 40.00 40.62 39.91 39.98 237,489 -0.05(-0.12%)
Dec 29, 2010 39.73 40.10 39.54 40.03 182,203 +0.44(+1.11%)
Dec 28, 2010 40.08 40.36 39.49 39.59 246,324 -0.23(-0.58%)
Dec 27, 2010 39.79 39.99 39.60 39.82 257,171 +0.27(+0.68%)
Dec 23, 2010 40.35 40.44 39.55 39.55 352,585 -0.95(-2.35%)
Dec 22, 2010 40.30 40.84 39.39 40.50 294,515 +0.40(+1.00%)
Dec 21, 2010 39.83 40.25 39.75 40.10 376,903 +0.43(+1.08%)
Dec 20, 2010 39.41 39.84 39.04 39.67 342,335 +0.63(+1.61%)
Dec 17, 2010 38.88 39.16 38.75 39.04 712,417 +0.04(+0.10%)
Dec 16, 2010 38.95 39.35 38.67 39.00 653,598 -0.27(-0.69%)
Dec 15, 2010 40.01 40.25 38.61 39.27 1,221,511 -0.88(-2.19%)
Dec 14, 2010 44.60 44.65 39.95 40.15 1,584,539 -2.33(-5.48%)
Dec 13, 2010 43.65 43.74 42.12 42.48 518,655 -1.08(-2.48%)
Dec 10, 2010 42.18 43.57 42.02 43.56 439,933 +1.36(+3.22%)
Dec 09, 2010 41.89 42.33 41.71 42.20 211,917 +0.60(+1.44%)
Dec 08, 2010 41.22 41.78 40.88 41.60 243,929 +0.62(+1.51%)
Dec 07, 2010 41.30 41.80 40.95 40.98 336,354 +0.04(+0.10%)
Dec 06, 2010 40.90 41.48 40.90 40.94 238,323 -0.11(-0.27%)
Dec 03, 2010 41.42 41.67 40.81 41.05 291,533 -0.33(-0.80%)
Dec 02, 2010 41.37 41.55 40.56 41.38 365,497 -0.48(-1.15%)
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.