Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.04 35.82 34.82 35.49 603,905 +0.64(+1.84%)
Jan 28, 2011 36.15 36.18 34.54 34.85 462,384 -1.22(-3.38%)
Jan 27, 2011 36.24 36.58 35.72 36.07 240,910 -0.12(-0.33%)
Jan 26, 2011 35.75 36.21 35.54 36.19 1,029,458 +0.46(+1.29%)
Jan 25, 2011 35.58 35.97 35.31 35.73 325,614 +0.00(+0.00%)
Jan 24, 2011 35.06 35.73 34.60 35.73 330,909 +0.95(+2.73%)
Jan 21, 2011 35.63 35.63 34.52 34.78 401,009 -0.39(-1.11%)
Jan 20, 2011 35.30 35.43 34.82 35.17 422,929 -0.41(-1.15%)
Jan 19, 2011 36.24 36.35 35.50 35.58 494,497 -0.78(-2.15%)
Jan 18, 2011 36.10 36.50 36.06 36.36 376,356 +0.06(+0.17%)
Jan 14, 2011 36.60 36.60 36.03 36.30 369,805 -0.29(-0.79%)
Jan 13, 2011 36.68 36.98 36.26 36.59 267,449 -0.06(-0.16%)
Jan 12, 2011 36.60 36.77 36.04 36.65 307,179 +0.52(+1.44%)
Jan 11, 2011 36.32 36.43 35.82 36.13 339,350 +0.07(+0.19%)
Jan 10, 2011 36.29 36.34 35.43 36.06 270,119 -0.48(-1.31%)
Jan 07, 2011 36.85 36.99 36.16 36.54 672,048 -0.27(-0.73%)
Jan 06, 2011 36.37 36.89 36.33 36.81 503,074 +0.56(+1.54%)
Jan 05, 2011 36.06 36.50 35.74 36.25 283,390 -0.02(-0.06%)
Jan 04, 2011 36.57 36.78 35.70 36.27 419,098 -0.24(-0.66%)
Jan 03, 2011 35.73 36.75 35.61 36.51 440,545 +1.38(+3.93%)
Dec 31, 2010 34.96 35.25 34.87 35.13 225,664 +0.13(+0.37%)
Dec 30, 2010 35.18 35.56 35.00 35.00 130,106 -0.25(-0.71%)
Dec 29, 2010 35.65 35.67 35.04 35.25 211,702 -0.36(-1.01%)
Dec 28, 2010 35.84 35.86 35.40 35.61 112,894 -0.10(-0.28%)
Dec 27, 2010 35.50 35.79 35.37 35.71 89,550 +0.08(+0.22%)
Dec 23, 2010 36.03 36.18 35.49 35.63 136,865 -0.40(-1.11%)
Dec 22, 2010 36.21 36.26 35.80 36.03 105,761 -0.19(-0.52%)
Dec 21, 2010 35.76 36.27 35.60 36.22 279,819 +0.55(+1.54%)
Dec 20, 2010 35.84 36.10 35.34 35.67 205,533 -0.05(-0.14%)
Dec 17, 2010 35.77 35.85 35.23 35.72 416,445 -0.04(-0.11%)
Dec 16, 2010 35.59 35.91 35.10 35.76 345,123 +0.20(+0.56%)
Dec 15, 2010 35.47 36.03 35.38 35.56 547,427 +0.13(+0.37%)
Dec 14, 2010 35.50 35.50 35.22 35.43 254,565 +0.05(+0.14%)
Dec 13, 2010 35.77 35.99 35.32 35.38 366,048 -0.26(-0.73%)
Dec 10, 2010 35.06 35.71 34.87 35.64 365,687 +0.72(+2.06%)
Dec 09, 2010 35.07 35.07 34.52 34.92 283,307 +0.14(+0.40%)
Dec 08, 2010 34.99 35.09 34.49 34.78 354,773 -0.10(-0.29%)
Dec 07, 2010 35.15 35.15 34.56 34.88 442,233 +0.17(+0.49%)
Dec 06, 2010 34.31 34.87 34.25 34.71 308,237 +0.00(+0.00%)
Dec 03, 2010 34.49 34.78 34.29 34.71 246,648 +0.01(+0.03%)
Dec 02, 2010 34.24 34.80 34.00 34.70 326,373 +0.53(+1.55%)
Dec 01, 2010 34.17 34.37 33.89 34.17 334,523 +0.70(+2.09%)
Nov 30, 2010 33.53 33.81 33.32 33.47 657,637 -0.56(-1.65%)
Nov 29, 2010 33.50 34.12 33.09 34.03 369,160 +0.21(+0.62%)
Nov 26, 2010 33.91 34.17 33.67 33.82 75,980 -0.43(-1.26%)
Nov 24, 2010 33.39 34.25 34.25 34.25 395,432 +1.24(+3.76%)
Nov 23, 2010 33.02 33.28 32.71 33.01 333,982 -0.50(-1.49%)
Nov 22, 2010 33.52 33.73 33.00 33.51 382,128 -0.11(-0.33%)
Nov 19, 2010 32.95 33.65 32.76 33.62 316,584 +0.52(+1.57%)
Nov 18, 2010 32.43 33.34 32.43 33.10 315,367 +1.12(+3.50%)
Nov 17, 2010 31.89 32.15 31.70 31.98 346,173 +0.22(+0.69%)
Nov 16, 2010 32.56 32.56 31.25 31.76 596,016 -1.20(-3.64%)
Nov 15, 2010 33.51 33.68 32.94 32.96 216,764 -0.34(-1.02%)
Nov 12, 2010 33.52 33.68 33.05 33.30 471,747 -0.68(-2.00%)
Nov 11, 2010 33.49 34.06 33.28 33.98 262,095 +0.04(+0.12%)
Nov 10, 2010 33.75 34.09 33.42 33.94 477,373 +0.18(+0.53%)
Nov 09, 2010 33.67 33.84 33.50 33.76 595,123 +0.08(+0.24%)
Nov 08, 2010 33.34 33.87 33.21 33.68 259,297 +0.05(+0.15%)
Nov 05, 2010 33.83 34.08 33.48 33.63 435,978 -0.20(-0.59%)
Nov 04, 2010 33.35 33.90 33.19 33.83 670,552 +1.21(+3.71%)
Nov 03, 2010 32.73 33.00 32.09 32.62 482,077 +0.00(+0.00%)
Nov 02, 2010 32.46 32.90 32.09 32.62 597,400 +0.64(+2.00%)
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.