Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 35.45 35.51 35.15 35.26 593,756 -0.09(-0.25%)
Feb 25, 2011 35.24 35.46 34.96 35.35 375,685 +0.35(+1.00%)
Feb 24, 2011 34.75 35.14 34.50 35.00 645,934 +0.17(+0.49%)
Feb 23, 2011 35.46 35.72 34.74 34.83 880,249 -0.65(-1.83%)
Feb 22, 2011 35.77 35.96 35.41 35.48 680,716 -0.72(-1.99%)
Feb 18, 2011 35.82 36.29 35.82 36.20 294,694 +0.44(+1.23%)
Feb 17, 2011 35.54 36.07 35.32 35.76 202,559 +0.13(+0.36%)
Feb 16, 2011 35.48 35.74 35.29 35.63 251,068 +0.28(+0.79%)
Feb 15, 2011 35.22 35.51 35.18 35.35 315,816 -0.04(-0.11%)
Feb 14, 2011 35.22 35.60 35.02 35.39 274,542 +0.22(+0.63%)
Feb 11, 2011 34.58 35.34 34.58 35.17 312,926 +0.43(+1.24%)
Feb 10, 2011 34.18 34.77 34.07 34.74 477,765 +0.41(+1.19%)
Feb 09, 2011 33.73 34.37 33.69 34.33 468,786 +0.55(+1.63%)
Feb 08, 2011 33.72 34.03 33.53 33.78 385,439 -0.04(-0.12%)
Feb 07, 2011 33.65 34.00 33.51 33.82 490,260 +0.13(+0.39%)
Feb 04, 2011 33.75 33.98 33.41 33.69 774,654 -0.08(-0.24%)
Feb 03, 2011 33.72 33.96 33.53 33.77 413,906 -0.01(-0.03%)
Feb 02, 2011 34.00 34.31 33.66 33.78 514,786 -0.24(-0.71%)
Feb 01, 2011 33.99 34.10 33.75 34.02 457,206 +0.32(+0.95%)
Jan 31, 2011 33.44 34.24 33.44 33.70 703,890 +0.41(+1.23%)
Jan 28, 2011 34.50 34.55 33.24 33.29 695,651 -1.17(-3.40%)
Jan 27, 2011 34.30 34.52 33.66 34.46 1,037,106 +0.96(+2.87%)
Jan 26, 2011 33.39 33.89 33.31 33.50 688,197 +0.13(+0.39%)
Jan 25, 2011 35.09 35.09 33.00 33.37 1,576,245 -2.11(-5.95%)
Jan 24, 2011 34.92 35.58 34.92 35.48 390,605 +0.58(+1.66%)
Jan 21, 2011 35.24 35.32 34.23 34.90 625,055 -0.17(-0.48%)
Jan 20, 2011 35.42 35.81 34.75 35.07 630,391 -0.50(-1.41%)
Jan 19, 2011 36.00 36.38 35.49 35.57 494,532 -0.48(-1.33%)
Jan 18, 2011 35.76 36.05 35.41 36.05 385,344 +0.15(+0.42%)
Jan 14, 2011 35.76 35.99 35.62 35.90 209,312 +0.11(+0.31%)
Jan 13, 2011 35.91 36.10 35.62 35.79 288,030 -0.10(-0.28%)
Jan 12, 2011 36.16 36.23 35.68 35.89 335,949 +0.03(+0.08%)
Jan 11, 2011 36.03 36.19 35.69 35.86 381,023 +0.07(+0.20%)
Jan 10, 2011 36.05 36.11 35.42 35.79 500,219 -0.35(-0.97%)
Jan 07, 2011 36.62 36.88 35.79 36.14 524,633 -0.39(-1.07%)
Jan 06, 2011 36.75 37.51 36.38 36.53 497,326 -0.28(-0.76%)
Jan 05, 2011 35.75 37.23 35.63 36.81 1,334,744 +1.04(+2.91%)
Jan 04, 2011 35.46 35.86 35.08 35.77 1,096,802 +0.02(+0.06%)
Jan 03, 2011 35.08 35.75 34.93 35.75 8,578,956 +1.10(+3.17%)
Dec 31, 2010 34.88 35.03 34.59 34.65 281,456 -0.23(-0.66%)
Dec 30, 2010 35.02 35.14 34.71 34.88 151,202 -0.10(-0.29%)
Dec 29, 2010 35.16 35.24 34.93 34.98 186,482 -0.04(-0.11%)
Dec 28, 2010 35.24 35.33 34.71 35.02 251,085 -0.18(-0.51%)
Dec 27, 2010 35.23 35.36 35.03 35.20 169,891 -0.17(-0.48%)
Dec 23, 2010 35.61 35.64 35.12 35.37 519,225 -0.46(-1.28%)
Dec 22, 2010 35.51 35.85 35.42 35.83 195,309 +0.42(+1.19%)
Dec 21, 2010 35.65 35.66 35.33 35.41 217,483 -0.14(-0.39%)
Dec 20, 2010 35.53 35.63 35.38 35.55 323,298 +0.09(+0.25%)
Dec 17, 2010 35.57 35.62 35.18 35.46 304,565 -0.12(-0.34%)
Dec 16, 2010 35.52 35.75 35.39 35.58 415,348 +0.20(+0.57%)
Dec 15, 2010 35.52 35.56 35.27 35.38 323,277 -0.05(-0.14%)
Dec 14, 2010 35.29 35.60 35.25 35.43 320,142 +0.18(+0.51%)
Dec 13, 2010 35.44 35.45 35.21 35.25 261,649 -0.05(-0.14%)
Dec 10, 2010 34.76 35.34 34.76 35.30 400,030 +0.60(+1.73%)
Dec 09, 2010 34.93 34.93 34.51 34.70 220,796 +0.01(+0.03%)
Dec 08, 2010 34.62 34.84 34.42 34.69 234,331 +0.09(+0.26%)
Dec 07, 2010 34.66 34.96 34.55 34.60 361,886 +0.26(+0.76%)
Dec 06, 2010 34.12 34.38 33.76 34.34 390,341 +0.16(+0.47%)
Dec 03, 2010 34.12 34.30 33.81 34.18 615,479 -0.12(-0.35%)
Dec 02, 2010 34.54 35.04 33.85 34.30 796,224 -0.16(-0.46%)
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.