National Healthcare Properties, Inc. (NHP) stock
NHPNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/304% below fair value
$15.08+0.12 (+0.80%)
Close on Oct 30, 2026Market cap $1.10BP/E –Yield –
Price history
National Healthcare Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.08
+0.80% on the day
52-week range
$11.25 – $44.59
-66.2% from the high
Change over 52 weeks
-58.0%
From $35.92 on Jan 13, 2011
Average volume
858,694
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.85 | $15.16 | $14.63 | $15.08 | +0.80% | 1,163,271 |
| Oct 29, 2026 | $14.70 | $15.01 | $14.30 | $14.96 | +1.77% | 958,163 |
| Oct 28, 2026 | $14.78 | $14.82 | $14.34 | $14.70 | -1.21% | 1,779,874 |
| Oct 27, 2026 | $15.14 | $15.32 | $14.71 | $14.88 | -2.55% | 2,261,139 |
| Oct 26, 2026 | $15.45 | $15.85 | $15.21 | $15.27 | -1.55% | 1,075,698 |
| Oct 23, 2026 | $15.57 | $15.76 | $15.11 | $15.51 | -1.84% | 1,239,034 |
| Oct 22, 2026 | $14.55 | $15.83 | $14.31 | $15.80 | +7.12% | 2,348,677 |
| Oct 21, 2026 | $14.89 | $15.24 | $14.34 | $14.75 | -2.06% | 2,612,082 |
| Oct 20, 2026 | $14.61 | $15.28 | $14.30 | $15.06 | +1.69% | 3,898,913 |
| Oct 19, 2026 | $14.86 | $15.54 | $14.50 | $14.81 | -1.99% | 1,438,266 |
| Oct 16, 2026 | $15.08 | $15.30 | $14.87 | $15.11 | +0.40% | 567,633 |
| Oct 15, 2026 | $14.79 | $15.48 | $14.61 | $15.05 | +2.59% | 714,983 |
| Oct 14, 2026 | $15.36 | $15.47 | $14.35 | $14.67 | -5.42% | 1,671,330 |
| Oct 13, 2026 | $15.90 | $16.39 | $15.48 | $15.51 | -0.26% | 1,155,440 |
| Oct 12, 2026 | $15.58 | $15.76 | $15.30 | $15.55 | +0.03% | 512,138 |
| Oct 9, 2026 | $15.18 | $15.67 | $15.07 | $15.55 | +2.34% | 419,505 |
| Oct 8, 2026 | $15.32 | $15.53 | $15.15 | $15.19 | -1.30% | 801,302 |
| Oct 7, 2026 | $15.50 | $15.71 | $15.33 | $15.39 | -1.72% | 429,650 |
| Oct 6, 2026 | $15.95 | $15.95 | $15.51 | $15.66 | -1.32% | 593,270 |
| Oct 5, 2026 | $16.18 | $16.18 | $15.61 | $15.87 | -1.37% | 931,798 |
| Oct 2, 2026 | $16.22 | $16.55 | $15.99 | $16.09 | -0.19% | 598,445 |
| Oct 1, 2026 | $15.95 | $16.20 | $15.78 | $16.12 | +0.50% | 712,566 |
| Sep 30, 2026 | $16.17 | $16.47 | $15.69 | $16.04 | -1.17% | 1,005,493 |
| Sep 29, 2026 | $16.32 | $16.32 | $15.89 | $16.23 | +0.68% | 742,379 |
| Sep 28, 2026 | $15.89 | $16.32 | $15.84 | $16.12 | +0.56% | 696,271 |
| Sep 25, 2026 | $16.26 | $16.35 | $15.55 | $16.03 | -1.17% | 414,554 |
| Sep 24, 2026 | $16.11 | $16.48 | $15.91 | $16.22 | +0.25% | 997,127 |
| Sep 23, 2026 | $16.30 | $16.44 | $16.03 | $16.18 | -0.74% | 1,335,071 |
| Sep 22, 2026 | $16.41 | $16.51 | $16.12 | $16.30 | -0.12% | 303,642 |
| Sep 21, 2026 | $16.15 | $16.34 | $15.92 | $16.32 | +2.00% | 650,612 |
| Sep 18, 2026 | $15.98 | $16.08 | $15.70 | $16.00 | -1.23% | 3,472,197 |
| Sep 17, 2026 | $16.24 | $16.45 | $16.00 | $16.20 | +0.50% | 901,830 |
| Sep 16, 2026 | $16.02 | $16.18 | $15.92 | $16.12 | +0.88% | 413,687 |
| Sep 15, 2026 | $16.04 | $16.17 | $15.77 | $15.98 | -0.99% | 391,196 |
| Sep 14, 2026 | $15.68 | $16.19 | $15.52 | $16.14 | +2.54% | 402,810 |
| Sep 11, 2026 | $16.17 | $16.18 | $15.70 | $15.74 | -1.87% | 296,384 |
| Sep 10, 2026 | $16.19 | $16.31 | $15.96 | $16.04 | -1.29% | 210,067 |
| Sep 9, 2026 | $16.40 | $16.64 | $16.21 | $16.25 | -1.46% | 558,756 |
| Sep 8, 2026 | $16.08 | $16.79 | $16.00 | $16.49 | +1.79% | 475,283 |
| Sep 4, 2026 | $15.92 | $16.39 | $15.89 | $16.20 | +1.31% | 341,858 |
| Sep 3, 2026 | $16.26 | $16.26 | $15.83 | $15.99 | -0.93% | 340,464 |
| Sep 2, 2026 | $16.14 | $16.40 | $16.02 | $16.14 | +0.69% | 455,206 |
| Sep 1, 2026 | $16.07 | $16.12 | $15.75 | $16.03 | -0.19% | 354,273 |
| Aug 31, 2026 | $16.08 | $16.17 | $15.78 | $16.06 | 0.00% | 278,088 |
| Aug 28, 2026 | $16.49 | $16.66 | $16.02 | $16.06 | -2.61% | 276,911 |
| Aug 27, 2026 | $16.61 | $17.34 | $16.38 | $16.49 | -0.66% | 244,079 |
| Aug 26, 2026 | $16.65 | $17.00 | $16.28 | $16.60 | -0.24% | 282,913 |
| Aug 25, 2026 | $16.66 | $16.87 | $16.35 | $16.64 | +0.18% | 317,431 |
| Aug 24, 2026 | $16.87 | $17.05 | $16.42 | $16.61 | -2.06% | 484,213 |
| Aug 21, 2026 | $17.15 | $17.25 | $16.79 | $16.96 | -0.67% | 530,076 |
| Aug 20, 2026 | $16.77 | $17.32 | $16.77 | $17.08 | +1.16% | 1,298,150 |
| Aug 19, 2026 | $16.67 | $17.09 | $16.54 | $16.88 | +1.81% | 1,607,885 |
| Aug 18, 2026 | $16.79 | $16.91 | $16.48 | $16.58 | +0.06% | 374,838 |
| Aug 17, 2026 | $16.38 | $16.64 | $16.07 | $16.57 | +1.10% | 463,930 |
| Aug 14, 2026 | $16.33 | $16.73 | $16.23 | $16.39 | +0.49% | 626,151 |
| Aug 13, 2026 | $16.15 | $16.54 | $16.00 | $16.31 | +1.05% | 898,879 |
| Aug 12, 2026 | $16.13 | $16.60 | $16.08 | $16.14 | -0.62% | 468,869 |
| Aug 11, 2026 | $16.17 | $16.35 | $15.70 | $16.24 | -0.73% | 822,355 |
| Aug 10, 2026 | $16.95 | $17.10 | $16.24 | $16.36 | -3.48% | 517,065 |
| Aug 7, 2026 | $16.84 | $17.46 | $16.57 | $16.95 | +0.71% | 1,069,918 |
| Aug 6, 2026 | $17.42 | $17.42 | $15.73 | $16.83 | +4.99% | 2,297,180 |
| Aug 5, 2026 | $15.55 | $16.10 | $15.03 | $16.03 | +2.95% | 527,377 |
| Aug 4, 2026 | $15.23 | $15.69 | $15.03 | $15.57 | +2.17% | 420,529 |
| Aug 3, 2026 | $15.30 | $15.64 | $15.07 | $15.24 | -0.33% | 241,803 |
| Jul 31, 2026 | $15.29 | $15.55 | $14.79 | $15.29 | -0.46% | 314,804 |
| Jul 30, 2026 | $15.86 | $15.86 | $15.27 | $15.36 | -3.27% | 172,634 |
| Jul 29, 2026 | $16.03 | $16.25 | $15.65 | $15.88 | -1.24% | 301,647 |
| Jul 28, 2026 | $16.32 | $16.89 | $15.67 | $16.08 | -0.43% | 394,790 |
| Jul 27, 2026 | $16.05 | $16.44 | $15.93 | $16.15 | +0.94% | 347,518 |
| Jul 24, 2026 | $15.91 | $16.29 | $15.83 | $16.00 | +1.07% | 280,157 |
| Jul 23, 2026 | $15.73 | $16.25 | $15.40 | $15.83 | -0.57% | 248,161 |
| Jul 22, 2026 | $16.09 | $16.25 | $15.80 | $15.92 | -0.62% | 315,308 |
| Jul 21, 2026 | $15.54 | $16.05 | $15.51 | $16.02 | +2.23% | 366,957 |
| Jul 20, 2026 | $15.80 | $15.99 | $15.36 | $15.67 | -1.20% | 355,500 |
| Jul 17, 2026 | $15.38 | $16.14 | $14.47 | $15.86 | +1.93% | 483,827 |
| Jul 16, 2026 | $15.27 | $15.72 | $14.88 | $15.56 | +2.50% | 1,211,301 |
| Jul 15, 2026 | $15.63 | $16.14 | $15.05 | $15.18 | -2.88% | 716,966 |
| Jul 14, 2026 | $15.22 | $15.90 | $14.85 | $15.63 | +3.37% | 856,611 |
| Jul 13, 2026 | $14.65 | $15.23 | $14.62 | $15.12 | +1.14% | 386,861 |
| Jul 10, 2026 | $14.66 | $14.99 | $14.35 | $14.95 | +0.67% | 404,555 |
| Jul 9, 2026 | $14.73 | $15.03 | $14.47 | $14.85 | +0.81% | 352,560 |
| Jul 8, 2026 | $15.55 | $15.63 | $14.62 | $14.73 | -4.97% | 305,538 |
| Jul 7, 2026 | $15.28 | $15.53 | $14.73 | $15.50 | +1.91% | 461,888 |
| Jul 6, 2026 | $14.92 | $15.45 | $14.51 | $15.21 | +2.77% | 589,983 |
| Jul 2, 2026 | $15.20 | $15.37 | $14.64 | $14.80 | -1.53% | 708,506 |
| Jul 1, 2026 | $14.68 | $15.12 | $14.68 | $15.03 | +2.59% | 760,248 |
| Jun 30, 2026 | $14.57 | $15.25 | $14.42 | $14.65 | -0.07% | 818,826 |
| Jun 29, 2026 | $14.89 | $15.08 | $14.42 | $14.66 | -1.68% | 1,127,799 |
| Jun 26, 2026 | $14.64 | $15.39 | $14.42 | $14.91 | +0.74% | 7,360,492 |
| Jun 25, 2026 | $14.33 | $15.12 | $14.19 | $14.80 | +3.28% | 948,090 |
| Jun 24, 2026 | $14.53 | $14.73 | $14.21 | $14.33 | -1.44% | 531,011 |
| Jun 23, 2026 | $14.35 | $14.59 | $14.02 | $14.54 | +1.75% | 897,656 |
| Jun 22, 2026 | $14.43 | $14.68 | $13.68 | $14.29 | -0.56% | 1,073,417 |
| Jun 18, 2026 | $13.93 | $14.45 | $13.46 | $14.37 | +6.52% | 4,758,258 |
| Jun 17, 2026 | $13.46 | $13.92 | $13.11 | $13.49 | +0.15% | 820,056 |
| Jun 16, 2026 | $13.91 | $14.59 | $13.39 | $13.47 | -2.25% | 911,238 |
| Jun 15, 2026 | $14.18 | $14.65 | $13.57 | $13.78 | -2.82% | 755,113 |
| Jun 12, 2026 | $14.30 | $14.85 | $13.80 | $14.18 | -0.56% | 405,161 |
| Jun 11, 2026 | $13.98 | $14.63 | $13.89 | $14.26 | +2.00% | 571,722 |
| Jun 10, 2026 | $14.04 | $14.65 | $13.93 | $13.98 | -0.78% | 431,241 |
| Jun 9, 2026 | $14.56 | $15.04 | $14.08 | $14.09 | -4.08% | 798,118 |
| Jun 8, 2026 | $14.71 | $15.30 | $14.25 | $14.69 | +0.41% | 1,537,370 |
| Jun 5, 2026 | $14.28 | $15.29 | $14.28 | $14.63 | +2.45% | 550,484 |
| Jun 4, 2026 | $14.43 | $14.76 | $13.72 | $14.28 | -1.04% | 424,739 |
| Jun 3, 2026 | $14.35 | $15.05 | $14.24 | $14.43 | +0.07% | 432,096 |
| Jun 2, 2026 | $14.21 | $15.19 | $14.21 | $14.42 | +0.70% | 311,321 |
| Jun 1, 2026 | $14.35 | $14.84 | $14.06 | $14.32 | -0.90% | 332,250 |
| May 29, 2026 | $14.68 | $15.19 | $14.02 | $14.45 | -1.83% | 309,204 |
| May 28, 2026 | $14.96 | $15.39 | $14.57 | $14.72 | -0.47% | 222,559 |
| May 27, 2026 | $14.58 | $15.22 | $14.50 | $14.79 | +0.54% | 218,326 |
| May 26, 2026 | $14.93 | $15.14 | $14.54 | $14.71 | -0.14% | 290,236 |
| May 22, 2026 | $14.47 | $14.94 | $14.01 | $14.73 | +0.96% | 202,947 |
| May 21, 2026 | $14.58 | $14.78 | $13.77 | $14.59 | +0.69% | 286,204 |
| May 20, 2026 | $15.11 | $15.19 | $14.33 | $14.49 | -2.82% | 223,122 |
| May 19, 2026 | $15.06 | $15.28 | $14.46 | $14.91 | -0.86% | 205,431 |
| May 18, 2026 | $14.72 | $15.40 | $14.18 | $15.04 | +1.21% | 620,019 |
| May 15, 2026 | $14.40 | $15.09 | $13.72 | $14.86 | +2.84% | 550,574 |
| May 14, 2026 | $13.13 | $14.57 | $13.13 | $14.45 | +9.80% | 697,242 |
| May 13, 2026 | $13.33 | $13.47 | $13.00 | $13.16 | -1.72% | 402,332 |
| May 12, 2026 | $13.28 | $13.56 | $13.12 | $13.39 | +1.29% | 511,220 |
| May 11, 2026 | $14.25 | $14.39 | $13.11 | $13.22 | -6.37% | 786,482 |
| May 8, 2026 | $13.50 | $14.86 | $13.21 | $14.12 | +3.98% | 624,798 |
| May 7, 2026 | $13.13 | $13.81 | $13.01 | $13.58 | +2.49% | 733,571 |
| May 6, 2026 | $13.01 | $13.78 | $13.01 | $13.25 | +1.38% | 441,109 |
| May 5, 2026 | $12.97 | $13.38 | $12.69 | $13.07 | +1.00% | 476,000 |
| May 4, 2026 | $12.84 | $13.18 | $12.69 | $12.94 | -0.23% | 308,505 |
| May 1, 2026 | $12.68 | $13.32 | $12.52 | $12.97 | +1.17% | 590,518 |
| Apr 30, 2026 | $13.01 | $13.25 | $12.67 | $12.82 | -2.88% | 380,040 |
| Apr 29, 2026 | $12.84 | $13.50 | $12.84 | $13.20 | -1.05% | 605,241 |
| Apr 28, 2026 | $13.13 | $13.38 | $12.79 | $13.34 | +2.62% | 1,619,466 |
| Apr 27, 2026 | $12.66 | $13.25 | $12.66 | $13.00 | +1.17% | 2,069,562 |
| Apr 24, 2026 | $12.49 | $12.93 | $12.21 | $12.85 | +2.80% | 1,663,852 |
| Apr 23, 2026 | $12.20 | $12.55 | $12.03 | $12.50 | +4.17% | 4,208,408 |
| Apr 22, 2026 | $11.56 | $12.08 | $11.25 | $12.00 | -71.71% | 9,885,200 |
| Jul 1, 2011 | $41.65 | $42.55 | $41.46 | $42.42 | +2.44% | 18,839,948 |
| Jun 30, 2011 | $42.29 | $42.29 | $41.36 | $41.41 | -1.85% | 2,386,622 |
| Jun 29, 2011 | $42.25 | $42.44 | $42.02 | $42.19 | +0.07% | 1,336,751 |
| Jun 28, 2011 | $41.77 | $42.42 | $41.45 | $42.16 | +1.35% | 1,534,053 |
| Jun 27, 2011 | $41.63 | $41.87 | $41.47 | $41.60 | +0.12% | 571,088 |
| Jun 24, 2011 | $41.62 | $41.94 | $41.37 | $41.55 | -0.14% | 747,349 |
| Jun 23, 2011 | $41.77 | $42.01 | $41.22 | $41.61 | -1.40% | 550,640 |
| Jun 22, 2011 | $42.18 | $42.60 | $42.05 | $42.20 | -0.24% | 2,132,205 |
| Jun 21, 2011 | $41.99 | $42.34 | $41.73 | $42.30 | +1.39% | 743,621 |
| Jun 20, 2011 | $41.11 | $41.88 | $41.06 | $41.72 | +0.99% | 1,090,888 |
| Jun 17, 2011 | $41.43 | $41.56 | $40.90 | $41.31 | +0.61% | 1,206,754 |
| Jun 16, 2011 | $40.85 | $41.43 | $40.52 | $41.06 | +0.88% | 1,381,736 |
| Jun 15, 2011 | $41.08 | $41.28 | $40.43 | $40.70 | -1.52% | 731,383 |
| Jun 14, 2011 | $40.80 | $41.49 | $40.80 | $41.33 | +2.56% | 1,205,097 |
| Jun 13, 2011 | $40.20 | $40.70 | $39.94 | $40.30 | +0.27% | 1,950,506 |
| Jun 10, 2011 | $41.25 | $41.50 | $40.14 | $40.19 | -3.20% | 801,053 |
| Jun 9, 2011 | $41.87 | $41.88 | $41.38 | $41.52 | -0.53% | 640,390 |
| Jun 8, 2011 | $41.67 | $42.08 | $41.38 | $41.74 | -0.17% | 549,903 |
| Jun 7, 2011 | $41.74 | $42.20 | $41.61 | $41.81 | +0.50% | 1,503,106 |
| Jun 6, 2011 | $42.27 | $42.37 | $41.60 | $41.60 | -1.61% | 1,536,355 |
| Jun 3, 2011 | $42.07 | $42.54 | $41.82 | $42.28 | -0.28% | 720,278 |
| Jun 2, 2011 | $42.86 | $43.13 | $42.32 | $42.40 | -1.21% | 648,201 |
| Jun 1, 2011 | $43.79 | $43.79 | $42.82 | $42.92 | -2.01% | 893,714 |
| May 31, 2011 | $43.35 | $43.80 | $43.11 | $43.80 | +1.55% | 1,122,885 |
| May 27, 2011 | $42.80 | $43.22 | $42.80 | $43.13 | +0.96% | 1,636,985 |
| May 26, 2011 | $42.31 | $42.85 | $41.92 | $42.72 | +0.64% | 444,945 |
| May 25, 2011 | $42.37 | $42.69 | $41.97 | $42.45 | -0.21% | 377,123 |
| May 24, 2011 | $42.18 | $42.71 | $42.18 | $42.54 | +0.90% | 801,856 |
| May 23, 2011 | $41.91 | $42.53 | $41.91 | $42.16 | -0.73% | 716,097 |
| May 20, 2011 | $42.47 | $42.75 | $42.45 | $42.47 | -0.38% | 791,394 |
| May 19, 2011 | $42.86 | $42.98 | $42.33 | $42.63 | -0.37% | 340,871 |
| May 18, 2011 | $42.63 | $42.97 | $42.05 | $42.79 | -0.21% | 693,443 |
| May 17, 2011 | $42.48 | $42.89 | $42.40 | $42.88 | +0.75% | 426,653 |
| May 16, 2011 | $42.42 | $42.86 | $42.30 | $42.56 | +0.50% | 403,557 |
| May 13, 2011 | $43.48 | $43.63 | $42.31 | $42.35 | -2.62% | 586,250 |
| May 12, 2011 | $42.74 | $43.51 | $42.63 | $43.49 | +1.23% | 523,396 |
| May 11, 2011 | $43.10 | $43.36 | $42.75 | $42.96 | +0.02% | 720,801 |
| May 10, 2011 | $42.83 | $43.06 | $42.68 | $42.95 | +0.61% | 1,238,412 |
| May 9, 2011 | $42.60 | $43.01 | $42.42 | $42.69 | -0.14% | 439,980 |
| May 6, 2011 | $43.93 | $43.94 | $42.55 | $42.75 | -1.77% | 404,262 |
| May 5, 2011 | $43.82 | $43.82 | $42.98 | $43.52 | -0.75% | 909,969 |
| May 4, 2011 | $44.14 | $44.41 | $43.76 | $43.85 | -0.79% | 594,200 |
| May 3, 2011 | $44.19 | $44.55 | $43.57 | $44.20 | -0.34% | 504,253 |
| May 2, 2011 | $44.11 | $44.44 | $43.86 | $44.35 | +1.26% | 734,877 |
| Apr 29, 2011 | $44.23 | $44.24 | $42.94 | $43.80 | -1.13% | 985,846 |
| Apr 28, 2011 | $44.12 | $44.59 | $44.04 | $44.30 | +0.39% | 599,182 |
| Apr 27, 2011 | $44.03 | $44.21 | $43.74 | $44.13 | +0.34% | 760,850 |
| Apr 26, 2011 | $43.68 | $44.18 | $43.64 | $43.98 | +0.80% | 1,229,028 |
| Apr 25, 2011 | $43.48 | $43.79 | $43.26 | $43.63 | +0.44% | 453,158 |
| Apr 21, 2011 | $43.78 | $43.81 | $43.29 | $43.44 | -0.62% | 833,121 |
| Apr 20, 2011 | $43.59 | $43.75 | $43.19 | $43.71 | +1.18% | 663,189 |
| Apr 19, 2011 | $43.12 | $43.41 | $42.99 | $43.20 | +0.37% | 704,643 |
| Apr 18, 2011 | $43.00 | $43.20 | $42.81 | $43.04 | -1.06% | 968,142 |
| Apr 15, 2011 | $42.93 | $43.85 | $42.81 | $43.50 | +1.61% | 1,033,454 |
| Apr 14, 2011 | $42.23 | $42.86 | $42.07 | $42.81 | +1.11% | 1,215,571 |
| Apr 13, 2011 | $42.55 | $42.77 | $42.27 | $42.34 | -0.28% | 1,055,080 |
| Apr 12, 2011 | $41.92 | $42.75 | $41.92 | $42.46 | +0.76% | 1,012,783 |
| Apr 11, 2011 | $41.88 | $42.37 | $41.85 | $42.14 | +0.93% | 2,181,769 |
| Apr 8, 2011 | $42.18 | $42.38 | $41.71 | $41.75 | -0.33% | 775,603 |
| Apr 7, 2011 | $42.14 | $42.30 | $41.63 | $41.89 | -0.88% | 548,614 |
| Apr 6, 2011 | $42.64 | $42.69 | $42.16 | $42.26 | -0.63% | 520,714 |
| Apr 5, 2011 | $42.37 | $42.70 | $42.37 | $42.53 | +0.12% | 509,637 |
| Apr 4, 2011 | $42.49 | $42.73 | $42.38 | $42.48 | +0.21% | 420,079 |
| Apr 1, 2011 | $42.59 | $42.85 | $42.15 | $42.39 | -0.33% | 759,610 |
| Mar 31, 2011 | $41.85 | $42.56 | $41.75 | $42.53 | +1.31% | 892,809 |
| Mar 30, 2011 | $41.25 | $42.07 | $41.22 | $41.98 | +1.94% | 707,859 |
| Mar 29, 2011 | $40.90 | $41.32 | $40.53 | $41.18 | +0.37% | 476,878 |
| Mar 28, 2011 | $40.63 | $41.07 | $40.57 | $41.03 | +0.96% | 580,552 |
| Mar 25, 2011 | $40.23 | $40.67 | $40.16 | $40.64 | +1.02% | 443,809 |
| Mar 24, 2011 | $40.40 | $40.53 | $40.05 | $40.23 | +0.02% | 815,766 |
| Mar 23, 2011 | $40.77 | $40.77 | $40.09 | $40.22 | -1.32% | 1,025,343 |
| Mar 22, 2011 | $41.21 | $41.21 | $40.60 | $40.76 | -1.26% | 524,806 |
| Mar 21, 2011 | $41.05 | $41.31 | $40.84 | $41.28 | +1.35% | 708,782 |
| Mar 18, 2011 | $40.80 | $40.96 | $40.51 | $40.73 | +0.54% | 1,049,727 |
| Mar 17, 2011 | $40.56 | $40.58 | $40.08 | $40.51 | +1.33% | 586,867 |
| Mar 16, 2011 | $40.80 | $40.86 | $39.69 | $39.98 | -1.99% | 1,300,695 |
| Mar 15, 2011 | $40.24 | $41.12 | $40.14 | $40.79 | -0.54% | 606,283 |
| Mar 14, 2011 | $40.79 | $41.08 | $40.72 | $41.01 | -0.36% | 682,229 |
| Mar 11, 2011 | $40.68 | $41.24 | $40.67 | $41.16 | +0.81% | 979,752 |
| Mar 10, 2011 | $40.40 | $41.11 | $40.40 | $40.83 | -0.15% | 1,826,636 |
| Mar 9, 2011 | $41.09 | $41.31 | $40.79 | $40.89 | -0.90% | 818,208 |
| Mar 8, 2011 | $40.50 | $41.40 | $40.48 | $41.26 | +1.85% | 1,165,012 |
| Mar 7, 2011 | $40.31 | $40.83 | $39.45 | $40.51 | -0.20% | 1,498,354 |
| Mar 4, 2011 | $40.83 | $40.99 | $40.41 | $40.59 | -0.51% | 2,604,531 |
| Mar 3, 2011 | $40.47 | $40.82 | $40.14 | $40.80 | +2.31% | 2,676,616 |
| Mar 2, 2011 | $40.78 | $40.81 | $39.84 | $39.88 | -2.23% | 4,105,366 |
| Mar 1, 2011 | $42.48 | $42.84 | $40.71 | $40.79 | -4.56% | 4,488,505 |
| Feb 28, 2011 | $43.92 | $44.05 | $41.93 | $42.74 | +9.70% | 9,835,355 |
| Feb 25, 2011 | $38.16 | $38.96 | $38.09 | $38.96 | +2.42% | 609,688 |
| Feb 24, 2011 | $37.91 | $38.29 | $37.80 | $38.04 | -0.05% | 776,256 |
| Feb 23, 2011 | $38.21 | $38.40 | $37.83 | $38.06 | -0.37% | 607,840 |
| Feb 22, 2011 | $38.05 | $38.32 | $37.83 | $38.20 | -0.29% | 705,298 |
| Feb 18, 2011 | $37.62 | $38.35 | $37.47 | $38.31 | +2.16% | 745,081 |
| Feb 17, 2011 | $37.95 | $38.25 | $37.42 | $37.50 | -1.32% | 912,916 |
| Feb 16, 2011 | $37.98 | $38.19 | $37.82 | $38.00 | -0.60% | 764,423 |
| Feb 15, 2011 | $37.67 | $38.38 | $37.52 | $38.23 | +0.79% | 1,094,794 |
| Feb 14, 2011 | $37.71 | $37.93 | $37.50 | $37.93 | +0.66% | 450,745 |
| Feb 11, 2011 | $37.52 | $37.69 | $37.30 | $37.68 | +0.37% | 476,931 |
| Feb 10, 2011 | $37.74 | $37.77 | $37.27 | $37.54 | -0.03% | 523,747 |
| Feb 9, 2011 | $37.65 | $37.75 | $37.40 | $37.55 | -0.40% | 705,420 |
| Feb 8, 2011 | $37.03 | $37.77 | $37.03 | $37.70 | +1.92% | 602,085 |
| Feb 7, 2011 | $36.73 | $37.04 | $36.42 | $36.99 | +0.98% | 715,609 |
| Feb 4, 2011 | $37.48 | $37.52 | $36.42 | $36.63 | -2.03% | 1,128,392 |
| Feb 3, 2011 | $37.49 | $37.72 | $37.29 | $37.39 | -0.16% | 1,355,674 |
| Feb 2, 2011 | $37.42 | $37.65 | $37.24 | $37.45 | -0.24% | 718,088 |
| Feb 1, 2011 | $37.70 | $37.73 | $37.14 | $37.54 | -0.03% | 1,250,393 |
| Jan 31, 2011 | $36.93 | $37.62 | $36.76 | $37.55 | +1.87% | 694,425 |
| Jan 28, 2011 | $37.53 | $37.60 | $36.75 | $36.86 | -1.97% | 733,533 |
| Jan 27, 2011 | $37.32 | $37.65 | $37.19 | $37.60 | +0.89% | 969,433 |
| Jan 26, 2011 | $37.00 | $37.34 | $36.77 | $37.27 | +0.22% | 662,587 |
| Jan 25, 2011 | $36.40 | $37.19 | $36.35 | $37.19 | +1.75% | 651,846 |
| Jan 24, 2011 | $36.34 | $36.73 | $36.24 | $36.55 | +0.66% | 632,132 |
| Jan 21, 2011 | $36.54 | $36.80 | $36.12 | $36.31 | -0.47% | 864,482 |
| Jan 20, 2011 | $36.76 | $37.31 | $36.39 | $36.48 | -1.16% | 944,854 |
| Jan 19, 2011 | $36.85 | $37.02 | $36.65 | $36.91 | +0.19% | 1,001,078 |
| Jan 18, 2011 | $36.61 | $36.87 | $36.12 | $36.84 | +2.99% | 1,316,381 |
| Jan 14, 2011 | $35.98 | $36.06 | $35.62 | $35.77 | -0.42% | 1,110,482 |
| Jan 13, 2011 | $36.41 | $36.52 | $35.88 | $35.92 | -1.35% | 801,887 |
| Jan 12, 2011 | $36.51 | $36.60 | $36.18 | $36.41 | +0.22% | 767,625 |
| Jan 11, 2011 | $36.44 | $36.56 | $36.15 | $36.33 | +0.11% | 825,559 |
| Jan 10, 2011 | $36.09 | $36.47 | $36.00 | $36.29 | +0.30% | 881,655 |
| Jan 7, 2011 | $36.21 | $36.41 | $35.92 | $36.18 | +0.08% | 851,534 |
| Jan 6, 2011 | $36.35 | $36.68 | $36.14 | $36.15 | -0.17% | 645,667 |
| Jan 5, 2011 | $35.80 | $36.23 | $35.80 | $36.21 | +0.95% | 773,848 |
| Jan 4, 2011 | $36.78 | $36.88 | $35.74 | $35.87 | -2.02% | 1,339,686 |
| Jan 3, 2011 | $36.57 | $36.71 | $36.27 | $36.61 | – | 1,134,553 |