Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.10 39.89 38.92 39.85 2,357,634 +0.54(+1.37%)
Mar 30, 2011 39.30 39.33 39.28 39.30 2,126,678 +0.30(+0.78%)
Mar 29, 2011 38.12 39.06 37.85 39.00 2,188,516 +0.83(+2.16%)
Mar 28, 2011 38.87 39.13 38.08 38.17 3,613,380 -0.47(-1.20%)
Mar 25, 2011 37.90 39.01 37.70 38.64 4,732,624 +0.78(+2.07%)
Mar 24, 2011 37.48 37.99 36.98 37.85 2,544,004 +0.65(+1.75%)
Mar 23, 2011 36.37 37.63 35.78 37.21 3,912,756 +0.60(+1.64%)
Mar 22, 2011 38.12 38.12 36.30 36.60 3,829,294 -1.50(-3.94%)
Mar 21, 2011 38.12 38.28 37.96 38.10 1,755,784 +0.88(+2.36%)
Mar 18, 2011 37.41 37.62 36.69 37.22 3,877,828 +0.39(+1.06%)
Mar 17, 2011 37.28 37.85 36.81 36.83 4,106,260 +0.43(+1.20%)
Mar 16, 2011 36.81 37.40 36.10 36.40 4,575,312 -0.47(-1.29%)
Mar 15, 2011 36.71 37.07 36.60 36.88 4,048,532 -0.43(-1.15%)
Mar 14, 2011 36.76 37.99 36.51 37.30 4,804,240 -0.03(-0.07%)
Mar 11, 2011 38.08 38.13 36.83 37.33 4,554,246 -0.90(-2.35%)
Mar 10, 2011 37.97 38.63 37.42 38.23 4,308,538 -0.43(-1.11%)
Mar 09, 2011 38.35 38.94 37.97 38.66 2,666,388 +0.24(+0.64%)
Mar 08, 2011 38.00 38.76 37.58 38.42 3,061,332 +0.60(+1.59%)
Mar 07, 2011 38.93 39.28 37.63 37.81 3,026,014 -1.06(-2.73%)
Mar 04, 2011 38.72 39.04 38.35 38.88 3,012,322 +0.06(+0.17%)
Mar 03, 2011 38.51 39.03 38.31 38.81 3,053,386 +0.85(+2.24%)
Mar 02, 2011 37.88 38.60 37.71 37.96 3,485,092 +0.04(+0.09%)
Mar 01, 2011 38.84 39.16 37.59 37.92 3,030,642 -0.88(-2.27%)
Feb 28, 2011 38.82 39.00 38.12 38.80 4,269,490 +0.33(+0.86%)
Feb 25, 2011 38.03 38.49 37.78 38.47 3,806,196 +0.79(+2.11%)
Feb 24, 2011 37.87 38.33 36.99 37.68 4,132,716 -0.31(-0.80%)
Feb 23, 2011 38.87 39.05 36.98 37.99 4,757,450 -0.90(-2.30%)
Feb 22, 2011 39.48 39.89 38.80 38.88 3,300,184 -1.24(-3.08%)
Feb 18, 2011 40.08 40.26 39.76 40.12 2,947,800 +0.11(+0.27%)
Feb 17, 2011 40.09 40.35 39.69 40.01 3,009,414 -0.15(-0.36%)
Feb 16, 2011 39.92 40.53 39.83 40.15 5,409,580 +0.42(+1.04%)
Feb 15, 2011 39.67 40.01 39.51 39.74 3,905,072 -0.28(-0.70%)
Feb 14, 2011 38.35 40.02 38.21 40.01 5,424,616 +1.35(+3.49%)
Feb 11, 2011 36.74 38.83 36.74 38.67 8,992,950 +1.78(+4.83%)
Feb 10, 2011 35.85 36.95 35.58 36.88 5,394,720 +0.86(+2.40%)
Feb 09, 2011 35.95 36.35 35.88 36.02 5,045,414 +0.07(+0.19%)
Feb 08, 2011 35.40 36.21 35.40 35.95 3,479,520 +0.72(+2.03%)
Feb 07, 2011 33.87 35.62 33.72 35.24 5,684,176 +1.72(+5.13%)
Feb 04, 2011 33.01 33.62 32.81 33.51 3,403,714 +0.65(+1.99%)
Feb 03, 2011 32.96 33.00 32.11 32.86 7,402,200 -0.01(-0.03%)
Feb 02, 2011 33.65 33.65 32.78 32.87 4,756,568 -0.77(-2.29%)
Feb 01, 2011 34.02 34.48 33.45 33.64 5,215,160 -0.06(-0.18%)
Jan 31, 2011 33.88 34.36 33.60 33.70 2,796,970 -0.11(-0.34%)
Jan 28, 2011 34.90 34.90 33.76 33.81 4,656,574 -1.46(-4.14%)
Jan 27, 2011 34.42 35.49 34.38 35.28 2,541,110 +0.07(+0.18%)
Jan 26, 2011 34.30 35.29 34.27 35.21 3,063,062 +1.15(+3.38%)
Jan 25, 2011 34.26 34.50 33.60 34.06 2,283,300 -0.42(-1.23%)
Jan 24, 2011 34.08 34.60 33.85 34.49 3,083,998 +0.49(+1.43%)
Jan 21, 2011 34.73 34.90 33.97 34.00 2,969,000 -0.42(-1.23%)
Jan 20, 2011 34.62 34.75 33.75 34.42 4,568,584 -0.48(-1.36%)
Jan 19, 2011 35.77 35.90 34.80 34.90 2,356,290 -0.81(-2.28%)
Jan 18, 2011 35.04 35.73 34.97 35.72 2,994,404 +0.51(+1.45%)
Jan 14, 2011 34.49 35.42 34.38 35.21 4,264,086 +0.91(+2.64%)
Jan 13, 2011 35.05 35.17 33.97 34.30 7,364,698 -0.75(-2.14%)
Jan 12, 2011 35.63 35.85 34.78 35.05 4,859,080 -0.20(-0.57%)
Jan 11, 2011 35.94 36.40 34.95 35.25 6,504,794 -0.30(-0.86%)
Jan 10, 2011 34.58 35.90 34.03 35.55 6,007,994 +0.57(+1.63%)
Jan 07, 2011 35.74 36.00 34.58 34.99 6,987,816 -1.26(-3.46%)
Jan 06, 2011 36.60 36.78 36.14 36.24 2,685,114 -0.39(-1.06%)
Jan 05, 2011 36.33 36.80 36.11 36.63 4,037,238 +0.38(+1.03%)
Jan 04, 2011 37.03 37.13 35.68 36.26 3,972,500 -0.42(-1.16%)
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.