Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.51 36.63 36.06 36.15 3,670,151 -0.59(-1.61%)
Mar 30, 2011 36.74 36.74 36.74 36.74 2,210,484 +0.38(+1.05%)
Mar 29, 2011 35.92 36.36 35.75 36.36 2,172,395 +0.47(+1.31%)
Mar 28, 2011 35.95 36.18 35.77 35.89 3,622,862 +0.14(+0.39%)
Mar 25, 2011 36.18 36.44 35.71 35.75 3,205,820 -0.44(-1.22%)
Mar 24, 2011 35.81 36.26 35.43 36.19 3,133,209 +0.71(+2.00%)
Mar 23, 2011 35.15 35.70 34.91 35.48 3,110,581 +0.24(+0.68%)
Mar 22, 2011 35.25 35.35 34.94 35.24 3,164,829 -0.44(-1.23%)
Mar 21, 2011 35.41 35.72 35.37 35.68 5,099,103 +1.09(+3.15%)
Mar 18, 2011 34.89 34.89 34.50 34.59 5,090,381 +0.49(+1.44%)
Mar 17, 2011 33.97 34.27 33.72 34.10 4,356,458 +1.26(+3.84%)
Mar 16, 2011 33.85 34.14 32.42 32.84 7,992,677 -1.46(-4.26%)
Mar 15, 2011 33.99 34.48 33.99 34.30 7,460,842 -0.65(-1.86%)
Mar 14, 2011 34.83 35.05 34.40 34.95 3,303,587 +0.30(+0.87%)
Mar 11, 2011 33.98 34.75 33.98 34.65 3,772,189 +0.66(+1.94%)
Mar 10, 2011 34.12 34.40 33.88 33.99 4,049,175 -1.13(-3.22%)
Mar 09, 2011 35.27 35.28 34.87 35.12 3,526,223 -0.42(-1.18%)
Mar 08, 2011 35.08 35.82 34.95 35.54 3,163,391 -0.23(-0.64%)
Mar 07, 2011 36.53 36.57 35.61 35.77 2,648,978 -0.78(-2.13%)
Mar 04, 2011 36.97 37.06 36.16 36.55 3,116,739 -0.71(-1.91%)
Mar 03, 2011 37.08 37.47 36.79 37.26 3,664,730 +0.94(+2.59%)
Mar 02, 2011 35.95 36.62 35.94 36.32 3,998,423 +0.36(+1.00%)
Mar 01, 2011 37.15 37.21 35.88 35.96 3,848,275 -0.71(-1.94%)
Feb 28, 2011 36.70 36.95 36.50 36.67 4,103,428 +0.67(+1.86%)
Feb 25, 2011 36.04 36.24 35.91 36.00 4,432,441 +0.44(+1.24%)
Feb 24, 2011 35.87 36.19 35.10 35.56 8,068,144 +0.08(+0.23%)
Feb 23, 2011 36.15 36.33 35.00 35.48 6,119,434 -0.05(-0.14%)
Feb 22, 2011 36.35 36.62 35.29 35.53 5,914,299 -1.74(-4.67%)
Feb 18, 2011 37.44 37.56 37.00 37.27 4,559,819 -0.40(-1.06%)
Feb 17, 2011 37.27 37.75 37.20 37.67 2,950,765 -0.05(-0.13%)
Feb 16, 2011 37.53 37.86 37.45 37.72 3,952,006 +0.55(+1.48%)
Feb 15, 2011 37.09 37.62 37.03 37.17 6,808,413 -0.37(-0.99%)
Feb 14, 2011 37.31 37.86 37.31 37.54 4,753,843 -0.34(-0.90%)
Feb 11, 2011 37.84 38.18 37.57 37.88 4,897,586 -0.21(-0.55%)
Feb 10, 2011 37.58 38.31 37.28 38.09 8,318,458 +0.51(+1.36%)
Feb 09, 2011 38.00 38.13 37.29 37.58 4,887,491 -0.73(-1.91%)
Feb 08, 2011 38.50 38.50 37.96 38.31 7,927,576 +1.53(+4.16%)
Feb 07, 2011 36.58 36.93 36.31 36.78 3,984,092 +0.64(+1.77%)
Feb 04, 2011 36.36 36.44 35.75 36.14 4,518,606 -0.27(-0.74%)
Feb 03, 2011 36.19 36.46 35.66 36.41 4,631,471 -0.22(-0.60%)
Feb 02, 2011 36.51 37.01 36.41 36.63 5,279,742 -0.56(-1.51%)
Feb 01, 2011 36.84 37.33 36.71 37.19 4,265,114 +0.71(+1.95%)
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%)
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.