Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.36 35.50 34.36 35.50 12,285 +0.90(+2.61%)
Mar 30, 2011 33.79 34.61 33.79 34.60 5,694 +0.81(+2.40%)
Mar 29, 2011 33.58 33.80 33.58 33.79 3,193 +0.24(+0.71%)
Mar 28, 2011 33.89 34.40 33.24 33.55 82,229 -0.50(-1.46%)
Mar 25, 2011 33.64 34.43 33.23 34.05 15,532 +0.54(+1.60%)
Mar 24, 2011 33.35 33.64 33.21 33.51 12,955 +0.54(+1.65%)
Mar 23, 2011 32.72 33.09 32.46 32.97 71,833 +0.52(+1.61%)
Mar 22, 2011 31.97 32.52 31.60 32.45 6,067 +0.38(+1.19%)
Mar 21, 2011 31.23 32.07 31.23 32.07 9,962 +1.36(+4.41%)
Mar 18, 2011 31.05 31.27 30.32 30.71 34,654 -0.07(-0.22%)
Mar 17, 2011 31.45 31.45 30.60 30.78 9,193 +0.05(+0.17%)
Mar 16, 2011 31.24 31.25 30.72 30.73 16,733 -0.76(-2.41%)
Mar 15, 2011 31.32 31.57 31.31 31.48 13,754 -0.48(-1.51%)
Mar 14, 2011 32.24 32.64 31.84 31.97 16,715 -0.83(-2.54%)
Mar 11, 2011 32.88 33.25 32.66 32.80 12,635 -0.31(-0.93%)
Mar 10, 2011 34.39 34.72 33.11 33.11 14,654 -2.04(-5.81%)
Mar 09, 2011 35.13 35.40 35.13 35.15 5,452 +0.06(+0.17%)
Mar 08, 2011 33.59 35.29 33.59 35.09 12,972 +1.48(+4.42%)
Mar 07, 2011 35.72 35.72 33.56 33.60 10,523 -1.77(-5.00%)
Mar 04, 2011 35.82 35.82 35.37 35.37 4,519 -0.32(-0.90%)
Mar 03, 2011 35.22 35.70 35.22 35.69 10,746 +0.90(+2.60%)
Mar 02, 2011 34.97 35.01 34.59 34.79 6,809 -0.14(-0.39%)
Mar 01, 2011 35.53 35.66 34.74 34.93 11,405 -0.61(-1.72%)
Feb 28, 2011 34.95 35.54 34.81 35.54 13,037 +0.93(+2.70%)
Feb 25, 2011 34.86 34.86 34.35 34.61 18,035 -0.04(-0.11%)
Feb 24, 2011 35.17 35.51 34.50 34.65 28,915 -0.38(-1.09%)
Feb 23, 2011 36.23 36.23 35.01 35.03 18,434 -1.22(-3.36%)
Feb 22, 2011 36.65 37.81 36.17 36.24 15,587 -0.64(-1.72%)
Feb 18, 2011 36.40 36.92 36.40 36.88 10,820 +0.70(+1.95%)
Feb 17, 2011 35.76 36.18 35.76 36.18 9,262 +0.39(+1.09%)
Feb 16, 2011 35.40 35.80 35.40 35.79 16,162 +0.41(+1.17%)
Feb 15, 2011 35.59 36.10 35.29 35.37 9,796 -0.18(-0.52%)
Feb 14, 2011 34.97 35.66 34.97 35.56 5,749 +0.51(+1.44%)
Feb 11, 2011 34.97 35.27 34.91 35.05 6,656 +0.02(+0.07%)
Feb 10, 2011 35.23 35.57 34.79 35.03 5,627 -0.44(-1.23%)
Feb 09, 2011 35.25 35.52 34.87 35.46 10,504 +0.26(+0.74%)
Feb 08, 2011 34.87 35.23 34.45 35.20 10,959 +0.18(+0.50%)
Feb 07, 2011 35.42 35.64 34.87 35.03 12,784 -0.20(-0.56%)
Feb 04, 2011 35.42 35.64 35.10 35.23 11,975 -0.15(-0.43%)
Feb 03, 2011 35.56 35.56 34.92 35.38 5,322 -0.36(-1.01%)
Feb 02, 2011 35.89 35.95 35.61 35.74 3,396 -0.41(-1.12%)
Feb 01, 2011 34.58 36.28 34.19 36.15 9,708 +2.10(+6.18%)
Jan 31, 2011 34.55 34.63 33.37 34.04 20,621 -0.70(-2.03%)
Jan 28, 2011 37.13 37.13 34.71 34.74 22,894 -2.29(-6.18%)
Jan 27, 2011 36.54 37.35 36.54 37.03 2,774 +0.32(+0.88%)
Jan 26, 2011 35.93 36.72 35.91 36.71 5,081 +0.80(+2.24%)
Jan 25, 2011 35.69 36.05 35.46 35.91 8,318 +0.01(+0.02%)
Jan 24, 2011 35.55 35.93 35.55 35.90 5,435 +0.49(+1.38%)
Jan 21, 2011 36.41 36.54 35.33 35.41 20,104 -0.70(-1.95%)
Jan 20, 2011 36.57 36.84 36.11 36.11 12,824 -0.53(-1.44%)
Jan 19, 2011 37.48 37.59 36.64 36.64 14,619 -0.98(-2.60%)
Jan 18, 2011 37.17 37.84 37.13 37.62 11,786 +0.24(+0.63%)
Jan 14, 2011 36.57 37.47 36.54 37.39 10,836 +0.94(+2.58%)
Jan 13, 2011 36.10 36.59 36.09 36.44 7,862 +0.42(+1.17%)
Jan 12, 2011 36.39 36.39 35.84 36.02 10,374 +0.08(+0.21%)
Jan 11, 2011 35.82 36.35 35.56 35.95 15,602 +0.43(+1.21%)
Jan 10, 2011 35.72 35.93 35.52 35.52 16,100 -0.41(-1.15%)
Jan 07, 2011 37.08 37.08 35.81 35.93 10,088 -1.16(-3.14%)
Jan 06, 2011 37.11 37.11 36.87 37.09 8,425 -0.12(-0.33%)
Jan 05, 2011 36.69 37.32 36.15 37.22 14,279 +0.34(+0.93%)
Jan 04, 2011 37.91 37.97 36.67 36.87 8,154 -0.38(-1.01%)
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.