Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.42 35.54 35.10 35.14 3,468,153 -0.36(-1.01%)
Mar 30, 2011 35.50 35.50 35.50 35.50 2,973,212 +0.40(+1.14%)
Mar 29, 2011 34.81 35.22 34.62 35.10 3,636,088 +0.41(+1.18%)
Mar 28, 2011 34.75 34.92 34.69 34.69 2,672,154 -0.02(-0.06%)
Mar 25, 2011 34.92 34.96 34.65 34.71 2,032,993 -0.10(-0.29%)
Mar 24, 2011 34.67 34.92 34.56 34.81 3,247,670 +0.31(+0.90%)
Mar 23, 2011 34.05 34.65 34.05 34.50 4,965,481 +0.34(+1.00%)
Mar 22, 2011 34.15 34.36 34.01 34.16 5,763,558 +0.10(+0.29%)
Mar 21, 2011 33.98 34.11 33.97 34.06 5,442,184 +0.25(+0.74%)
Mar 18, 2011 33.88 33.99 33.62 33.81 7,619,509 +0.21(+0.63%)
Mar 17, 2011 34.60 34.62 33.47 33.60 10,064,759 -0.64(-1.87%)
Mar 16, 2011 34.85 34.90 34.15 34.24 6,061,973 -0.68(-1.95%)
Mar 15, 2011 34.98 35.12 34.88 34.92 3,530,235 -0.42(-1.19%)
Mar 14, 2011 35.63 35.64 35.12 35.34 6,088,436 -0.47(-1.31%)
Mar 11, 2011 35.86 35.94 35.66 35.81 2,535,744 +0.06(+0.17%)
Mar 10, 2011 36.19 36.19 35.71 35.75 2,692,563 -0.55(-1.52%)
Mar 09, 2011 35.99 36.37 35.66 36.30 3,274,794 +0.32(+0.89%)
Mar 08, 2011 35.73 36.05 35.61 35.98 2,122,816 +0.37(+1.04%)
Mar 07, 2011 35.48 35.80 35.42 35.61 2,491,276 +0.28(+0.79%)
Mar 04, 2011 35.84 35.92 35.18 35.33 3,231,887 -0.63(-1.75%)
Mar 03, 2011 35.73 35.98 35.72 35.96 1,719,364 +0.37(+1.04%)
Mar 02, 2011 35.34 35.68 35.28 35.59 2,323,492 +0.29(+0.82%)
Mar 01, 2011 35.88 35.88 35.30 35.30 2,594,205 -0.48(-1.34%)
Feb 28, 2011 35.39 35.85 35.39 35.78 2,742,476 +0.50(+1.42%)
Feb 25, 2011 35.22 35.35 35.02 35.28 1,499,778 +0.17(+0.48%)
Feb 24, 2011 35.31 35.45 34.96 35.11 2,937,808 -0.27(-0.76%)
Feb 23, 2011 35.37 35.68 35.10 35.38 2,938,235 -0.23(-0.65%)
Feb 22, 2011 35.52 35.69 35.47 35.61 2,537,698 -0.15(-0.42%)
Feb 18, 2011 35.90 35.90 35.63 35.76 3,610,949 -0.09(-0.25%)
Feb 17, 2011 35.77 35.86 35.63 35.85 2,452,510 +0.08(+0.22%)
Feb 16, 2011 35.86 35.90 35.63 35.77 2,165,420 -0.06(-0.17%)
Feb 15, 2011 35.46 36.00 35.36 35.83 3,133,904 +0.31(+0.87%)
Feb 14, 2011 35.72 35.81 35.33 35.52 1,823,586 -0.34(-0.95%)
Feb 11, 2011 35.54 35.86 35.50 35.86 1,891,810 +0.23(+0.65%)
Feb 10, 2011 35.66 35.81 35.46 35.63 2,688,349 -0.11(-0.31%)
Feb 09, 2011 35.66 35.84 35.59 35.74 2,759,847 -0.09(-0.25%)
Feb 08, 2011 35.59 35.84 35.29 35.83 3,399,378 -0.21(-0.58%)
Feb 07, 2011 35.79 36.07 35.68 36.04 3,161,472 +0.42(+1.18%)
Feb 04, 2011 35.78 35.84 35.25 35.62 2,308,580 -0.20(-0.56%)
Feb 03, 2011 35.67 35.88 35.42 35.82 2,939,824 +0.13(+0.36%)
Feb 02, 2011 35.77 35.90 35.63 35.69 2,243,266 -0.26(-0.72%)
Feb 01, 2011 35.94 36.01 35.45 35.95 3,288,476 +0.27(+0.76%)
Jan 31, 2011 35.94 36.04 35.51 35.68 3,239,016 -0.18(-0.50%)
Jan 28, 2011 36.66 36.68 35.77 35.86 3,900,347 -0.83(-2.26%)
Jan 27, 2011 36.55 36.92 36.39 36.69 3,063,258 +0.28(+0.77%)
Jan 26, 2011 36.66 36.73 36.20 36.41 2,304,125 -0.25(-0.68%)
Jan 25, 2011 36.76 36.80 36.29 36.66 2,052,755 -0.09(-0.24%)
Jan 24, 2011 36.44 36.79 36.36 36.75 4,856,855 +0.31(+0.85%)
Jan 21, 2011 36.61 36.71 36.15 36.44 2,268,700 -0.03(-0.08%)
Jan 20, 2011 35.97 36.51 35.91 36.47 3,076,007 +0.52(+1.45%)
Jan 19, 2011 36.25 36.35 35.83 35.95 2,861,621 -0.26(-0.72%)
Jan 18, 2011 35.44 36.28 35.42 36.21 4,057,734 +0.76(+2.14%)
Jan 14, 2011 35.24 35.74 35.19 35.45 4,197,599 -0.22(-0.62%)
Jan 13, 2011 35.98 35.98 35.45 35.67 4,346,360 -0.28(-0.78%)
Jan 12, 2011 36.15 36.23 35.81 35.95 2,833,371 +0.03(+0.08%)
Jan 11, 2011 35.84 36.00 35.75 35.92 3,502,756 +0.16(+0.45%)
Jan 10, 2011 35.93 35.95 35.58 35.76 2,609,427 -0.24(-0.67%)
Jan 07, 2011 36.23 36.28 35.71 36.00 2,727,828 -0.14(-0.39%)
Jan 06, 2011 36.05 36.19 35.64 36.14 3,570,428 +0.18(+0.50%)
Jan 05, 2011 36.25 36.35 35.91 35.96 4,134,443 -0.55(-1.51%)
Jan 04, 2011 36.42 36.69 36.05 36.51 3,294,415 +0.34(+0.94%)
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.