Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.89 37.04 36.79 36.87 11,521,613 -0.03(-0.08%)
May 23, 2011 36.67 36.99 36.62 36.90 12,602,065 -0.16(-0.43%)
May 20, 2011 37.38 37.48 36.89 37.06 11,329,831 -0.32(-0.86%)
May 19, 2011 37.60 37.65 37.15 37.38 11,369,873 -0.20(-0.53%)
May 18, 2011 37.25 37.62 37.11 37.58 12,983,474 +0.31(+0.83%)
May 17, 2011 37.19 37.34 36.69 37.27 20,396,510 -0.03(-0.08%)
May 16, 2011 37.06 37.56 37.00 37.30 18,746,666 +0.22(+0.59%)
May 13, 2011 37.03 37.30 36.85 37.08 11,521,337 -0.12(-0.32%)
May 12, 2011 36.70 37.27 36.58 37.20 15,917,682 +0.57(+1.56%)
May 11, 2011 36.77 36.95 36.47 36.63 11,894,705 -0.14(-0.38%)
May 10, 2011 36.55 36.79 36.50 36.77 9,605,886 +0.29(+0.79%)
May 09, 2011 36.11 36.58 36.10 36.48 10,734,140 +0.09(+0.25%)
May 06, 2011 36.53 36.75 36.29 36.39 12,787,020 +0.14(+0.39%)
May 05, 2011 36.45 36.64 36.17 36.25 16,492,667 -0.31(-0.85%)
May 04, 2011 36.36 36.75 36.27 36.56 17,411,683 +0.15(+0.41%)
May 03, 2011 36.24 36.64 36.07 36.41 17,721,398 +0.10(+0.28%)
May 02, 2011 36.27 36.33 36.18 36.31 18,397,177 +0.36(+1.00%)
Apr 29, 2011 35.98 36.25 35.63 35.95 18,934,931 +0.18(+0.50%)
Apr 28, 2011 35.64 35.80 35.46 35.77 13,453,783 +0.14(+0.39%)
Apr 27, 2011 35.20 35.74 35.05 35.63 20,390,002 +0.57(+1.63%)
Apr 26, 2011 34.44 35.16 34.39 35.06 21,543,588 +0.73(+2.13%)
Apr 25, 2011 34.01 34.40 33.95 34.33 9,673,749 +0.29(+0.85%)
Apr 21, 2011 34.27 34.29 33.96 34.04 15,835,240 +0.00(+0.00%)
Apr 20, 2011 34.07 34.23 33.95 34.04 14,262,232 +0.29(+0.86%)
Apr 19, 2011 33.94 34.11 33.51 33.75 15,197,714 -0.18(-0.53%)
Apr 18, 2011 34.20 34.29 33.85 33.93 17,795,459 -0.58(-1.68%)
Apr 15, 2011 34.90 34.97 34.45 34.51 36,910,280 +0.65(+1.92%)
Apr 14, 2011 33.34 34.04 33.27 33.86 15,023,150 +0.39(+1.17%)
Apr 13, 2011 33.62 33.65 33.37 33.47 7,812,359 -0.09(-0.27%)
Apr 12, 2011 33.42 33.77 33.39 33.56 14,589,259 -0.03(-0.09%)
Apr 11, 2011 33.68 33.85 33.51 33.59 11,183,926 -0.08(-0.24%)
Apr 08, 2011 33.50 33.70 33.40 33.67 18,391,164 +0.34(+1.02%)
Apr 07, 2011 33.43 33.43 33.06 33.33 12,584,622 -0.02(-0.06%)
Apr 06, 2011 33.28 33.45 33.15 33.35 13,045,479 +0.19(+0.57%)
Apr 05, 2011 33.14 33.23 33.01 33.16 9,255,141 -0.11(-0.33%)
Apr 04, 2011 33.34 33.37 33.21 33.27 11,522,516 +0.20(+0.60%)
Apr 01, 2011 33.05 33.25 33.00 33.07 11,460,813 +0.06(+0.18%)
Mar 31, 2011 33.07 33.38 33.00 33.01 12,622,918 -0.29(-0.87%)
Mar 30, 2011 33.03 33.48 33.01 33.30 17,253,136 +0.52(+1.59%)
Mar 29, 2011 32.49 32.80 32.42 32.78 9,930,804 +0.33(+1.02%)
Mar 28, 2011 32.54 32.65 32.39 32.45 9,062,655 -0.12(-0.37%)
Mar 25, 2011 32.72 32.90 32.54 32.57 10,568,856 -0.15(-0.46%)
Mar 24, 2011 32.83 32.90 32.54 32.72 11,471,333 +0.09(+0.28%)
Mar 23, 2011 32.50 32.67 32.41 32.63 12,315,299 +0.10(+0.31%)
Mar 22, 2011 32.52 32.76 32.46 32.53 16,492,025 +0.14(+0.43%)
Mar 21, 2011 32.53 32.58 32.30 32.39 15,264,924 +0.48(+1.50%)
Mar 18, 2011 31.78 31.98 31.66 31.91 19,498,642 +0.47(+1.49%)
Mar 17, 2011 31.26 31.62 31.16 31.44 13,718,591 +0.36(+1.16%)
Mar 16, 2011 31.80 31.86 31.06 31.08 23,166,823 -0.78(-2.45%)
Mar 15, 2011 31.80 32.38 31.75 31.86 16,191,199 -0.52(-1.61%)
Mar 14, 2011 32.50 32.60 32.25 32.38 13,799,215 -0.35(-1.07%)
Mar 11, 2011 32.45 32.91 32.45 32.73 12,311,834 -0.17(-0.52%)
Mar 10, 2011 33.21 33.26 32.84 32.90 15,336,639 -0.39(-1.17%)
Mar 09, 2011 32.91 33.48 32.91 33.29 13,623,572 +0.32(+0.97%)
Mar 08, 2011 32.98 33.09 32.82 32.97 11,553,499 +0.14(+0.43%)
Mar 07, 2011 33.00 33.06 32.72 32.83 38,570,885 -0.23(-0.70%)
Mar 04, 2011 33.15 33.36 32.84 33.06 38,805,989 +0.09(+0.27%)
Mar 03, 2011 32.67 33.25 32.62 32.97 37,962,215 +0.52(+1.60%)
Mar 02, 2011 32.45 32.69 32.30 32.45 12,424,821 -0.01(-0.03%)
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.