Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 36.33 36.78 36.33 36.48 2,878,787 +0.40(+1.11%)
Jan 28, 2011 37.30 37.56 35.87 36.08 7,660,121 -1.48(-3.94%)
Jan 27, 2011 37.92 38.00 37.38 37.56 6,111,367 -0.66(-1.73%)
Jan 26, 2011 37.05 38.34 37.01 38.22 9,802,545 +0.34(+0.90%)
Jan 25, 2011 37.51 37.89 37.02 37.88 4,540,528 +0.47(+1.26%)
Jan 24, 2011 36.75 37.72 36.66 37.41 4,755,481 +0.57(+1.55%)
Jan 21, 2011 37.20 37.44 36.74 36.84 6,259,738 +0.99(+2.76%)
Jan 20, 2011 35.25 35.91 35.08 35.85 5,263,753 +0.55(+1.56%)
Jan 19, 2011 36.69 36.82 35.05 35.30 5,769,455 -0.89(-2.46%)
Jan 18, 2011 36.18 36.62 36.08 36.19 3,363,911 -0.09(-0.25%)
Jan 14, 2011 36.29 36.53 36.06 36.28 3,412,165 +0.17(+0.47%)
Jan 13, 2011 36.40 36.49 36.03 36.11 3,912,352 -0.41(-1.12%)
Jan 12, 2011 35.96 36.56 35.84 36.52 7,886,066 +1.34(+3.81%)
Jan 11, 2011 34.64 35.27 34.52 35.18 6,583,767 +0.65(+1.88%)
Jan 10, 2011 34.47 34.72 34.17 34.53 5,956,651 -0.49(-1.40%)
Jan 07, 2011 35.50 35.72 34.84 35.02 6,902,692 -0.87(-2.42%)
Jan 06, 2011 36.30 36.39 35.75 35.89 8,374,000 -1.07(-2.90%)
Jan 05, 2011 37.74 37.19 35.96 36.96 9,816,001 -0.78(-2.07%)
Jan 04, 2011 38.09 38.20 37.34 37.74 5,606,798 -0.74(-1.92%)
Jan 03, 2011 38.63 38.88 38.44 38.48 2,302,349 +0.35(+0.92%)
Dec 31, 2010 37.94 38.49 37.76 38.13 1,658,998 +0.35(+0.93%)
Dec 30, 2010 37.84 38.20 37.74 37.78 1,087,096 -0.07(-0.18%)
Dec 29, 2010 37.49 38.10 37.40 37.85 4,375,353 +0.59(+1.58%)
Dec 28, 2010 37.32 37.39 37.11 37.26 2,201,625 -0.11(-0.29%)
Dec 27, 2010 36.99 37.52 36.95 37.37 2,474,149 +0.14(+0.38%)
Dec 23, 2010 37.04 37.40 37.00 37.23 4,691,762 -0.66(-1.74%)
Dec 22, 2010 38.00 38.01 37.66 37.89 3,789,727 -0.27(-0.71%)
Dec 21, 2010 38.57 38.62 38.12 38.16 4,872,960 -0.44(-1.14%)
Dec 20, 2010 38.54 38.80 38.23 38.60 4,121,544 +0.02(+0.05%)
Dec 17, 2010 38.00 38.62 37.88 38.58 6,446,872 +0.80(+2.12%)
Dec 16, 2010 36.50 37.82 36.49 37.78 9,890,577 +0.50(+1.34%)
Dec 15, 2010 37.09 37.68 37.06 37.28 7,033,394 +0.21(+0.57%)
Dec 14, 2010 36.99 37.32 36.61 37.07 4,344,624 -0.25(-0.67%)
Dec 13, 2010 37.24 37.66 37.06 37.32 5,808,658 +1.19(+3.29%)
Dec 10, 2010 35.96 36.20 35.54 36.13 3,076,981 +0.48(+1.35%)
Dec 09, 2010 35.87 36.00 35.36 35.65 5,670,710 +0.05(+0.14%)
Dec 08, 2010 35.80 36.13 35.29 35.60 4,558,388 -0.11(-0.31%)
Dec 07, 2010 36.67 36.69 35.65 35.71 6,470,337 +0.27(+0.76%)
Dec 06, 2010 35.11 35.52 35.08 35.44 4,535,763 +0.54(+1.55%)
Dec 03, 2010 34.48 34.93 34.38 34.90 4,761,044 +0.70(+2.05%)
Dec 02, 2010 33.38 34.20 33.38 34.20 5,477,711 +0.98(+2.95%)
Dec 01, 2010 33.00 33.23 32.79 33.22 5,740,437 +1.54(+4.86%)
Nov 30, 2010 31.21 32.00 31.18 31.68 4,780,318 -0.09(-0.28%)
Nov 29, 2010 31.18 31.82 30.96 31.77 5,094,159 +0.08(+0.25%)
Nov 26, 2010 31.68 31.94 31.53 31.69 1,792,358 -0.28(-0.88%)
Nov 24, 2010 31.87 31.97 31.97 31.97 6,514,745 +0.09(+0.28%)
Nov 23, 2010 32.03 32.22 31.64 31.88 5,041,222 -1.44(-4.32%)
Nov 22, 2010 33.28 33.48 32.82 33.32 4,971,428 -0.91(-2.66%)
Nov 19, 2010 33.86 34.23 33.55 34.23 3,041,909 +0.09(+0.26%)
Nov 18, 2010 34.05 34.32 34.02 34.14 3,355,006 +0.91(+2.74%)
Nov 17, 2010 33.11 33.62 32.96 33.23 3,511,607 +0.20(+0.61%)
Nov 16, 2010 33.50 33.59 32.72 33.03 6,032,127 -1.25(-3.65%)
Nov 15, 2010 34.96 35.06 34.28 34.28 4,132,152 -0.41(-1.18%)
Nov 12, 2010 34.87 35.25 34.33 34.69 4,801,540 -0.95(-2.67%)
Nov 11, 2010 35.42 35.81 35.24 35.64 3,993,768 -0.06(-0.17%)
Nov 10, 2010 35.69 35.80 34.97 35.70 6,041,339 +0.04(+0.11%)
Nov 09, 2010 36.78 36.84 35.47 35.66 5,174,761 -0.25(-0.70%)
Nov 08, 2010 35.94 36.18 35.61 35.91 3,405,470 -0.21(-0.58%)
Nov 05, 2010 35.86 36.33 35.73 36.12 6,934,373 +0.61(+1.72%)
Nov 04, 2010 35.44 35.63 35.21 35.51 5,871,912 +0.96(+2.78%)
Nov 03, 2010 34.37 34.55 33.79 34.55 6,239,353 +0.77(+2.28%)
Nov 02, 2010 33.82 34.09 33.64 33.78 6,629,817 +1.25(+3.84%)
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.