Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.93 34.05 33.47 33.72 876,614 -0.21(-0.63%)
May 23, 2011 34.37 34.61 33.92 33.93 977,136 -0.69(-2.00%)
May 20, 2011 34.71 34.76 34.39 34.62 1,484,453 -0.17(-0.50%)
May 19, 2011 34.85 34.88 34.39 34.80 1,971,607 -0.02(-0.05%)
May 18, 2011 34.80 34.89 34.58 34.81 1,885,478 -0.01(-0.02%)
May 17, 2011 34.90 35.25 34.57 34.82 2,565,772 -0.31(-0.87%)
May 16, 2011 35.17 35.42 35.05 35.13 1,045,263 -0.07(-0.19%)
May 13, 2011 35.35 35.48 34.99 35.19 2,370,601 -0.17(-0.49%)
May 12, 2011 35.47 35.54 35.19 35.37 2,129,314 -0.13(-0.37%)
May 11, 2011 35.65 36.04 35.47 35.50 1,698,455 -0.18(-0.51%)
May 10, 2011 35.59 35.75 35.48 35.68 1,663,830 +0.15(+0.42%)
May 09, 2011 35.36 35.80 35.27 35.53 1,608,757 +0.12(+0.35%)
May 06, 2011 35.85 35.99 35.39 35.41 1,491,168 -0.12(-0.35%)
May 05, 2011 35.49 35.87 35.38 35.53 2,036,868 -0.15(-0.42%)
May 04, 2011 35.46 35.71 35.27 35.68 2,967,419 +0.12(+0.32%)
May 03, 2011 35.08 35.65 35.08 35.57 1,735,779 +0.46(+1.32%)
May 02, 2011 35.19 35.21 35.10 35.10 1,464,206 +0.07(+0.19%)
Apr 29, 2011 34.86 35.07 34.85 35.04 1,607,470 +0.00(+0.00%)
Apr 28, 2011 35.03 35.19 34.86 35.04 1,930,266 -0.08(-0.23%)
Apr 27, 2011 34.90 35.28 34.26 35.12 3,660,636 +0.13(+0.38%)
Apr 26, 2011 34.87 35.20 34.65 34.99 3,020,765 +0.16(+0.47%)
Apr 25, 2011 34.90 35.14 34.80 34.82 1,907,344 +0.00(+0.00%)
Apr 21, 2011 35.75 36.01 34.45 34.82 6,363,490 -0.87(-2.45%)
Apr 20, 2011 35.70 36.94 35.59 35.70 11,036,694 +2.32(+6.95%)
Apr 19, 2011 33.01 33.40 32.97 33.38 2,305,040 +0.43(+1.30%)
Apr 18, 2011 33.15 33.18 32.83 32.95 2,520,268 -0.47(-1.41%)
Apr 15, 2011 33.54 33.71 33.33 33.42 1,536,854 -0.16(-0.49%)
Apr 14, 2011 32.65 33.82 32.65 33.58 3,869,758 +0.91(+2.78%)
Apr 13, 2011 33.24 33.25 32.56 32.68 5,042,946 -0.43(-1.30%)
Apr 12, 2011 33.03 33.31 32.82 33.11 4,442,359 -0.11(-0.32%)
Apr 11, 2011 33.37 33.65 33.15 33.21 2,733,230 -0.23(-0.69%)
Apr 08, 2011 34.33 34.57 33.35 33.44 3,689,170 -0.80(-2.34%)
Apr 07, 2011 34.92 35.05 34.21 34.24 2,346,960 -0.76(-2.17%)
Apr 06, 2011 34.95 35.19 34.79 35.00 1,882,084 -0.26(-0.75%)
Apr 05, 2011 34.88 35.72 34.83 35.27 3,152,801 +0.24(+0.68%)
Apr 04, 2011 35.30 35.63 34.96 35.03 1,184,551 -0.24(-0.68%)
Apr 01, 2011 35.23 35.57 34.78 35.27 1,629,318 +0.16(+0.45%)
Mar 31, 2011 34.75 35.38 34.56 35.11 1,401,276 +0.27(+0.78%)
Mar 30, 2011 34.89 35.06 34.71 34.84 1,112,649 +0.07(+0.19%)
Mar 29, 2011 34.70 35.14 34.65 34.77 1,151,587 -0.21(-0.61%)
Mar 28, 2011 34.55 35.33 34.53 34.99 1,450,350 +0.48(+1.39%)
Mar 25, 2011 35.09 35.15 34.40 34.51 2,084,037 -0.59(-1.69%)
Mar 24, 2011 34.63 35.38 34.50 35.10 2,847,448 +0.52(+1.50%)
Mar 23, 2011 34.43 34.98 34.18 34.58 2,166,852 -0.04(-0.12%)
Mar 22, 2011 35.00 35.16 34.48 34.62 2,209,505 -0.36(-1.04%)
Mar 21, 2011 35.16 35.20 34.77 34.99 937,931 -0.12(-0.33%)
Mar 18, 2011 35.23 35.48 35.01 35.10 1,290,386 +0.21(+0.59%)
Mar 17, 2011 34.89 35.11 34.66 34.90 1,377,157 +0.35(+1.03%)
Mar 16, 2011 35.18 35.18 34.12 34.54 2,947,800 -0.70(-1.99%)
Mar 15, 2011 34.86 35.44 34.85 35.24 2,290,444 +0.09(+0.26%)
Mar 14, 2011 35.45 35.61 34.86 35.15 1,160,516 -0.52(-1.46%)
Mar 11, 2011 35.48 36.11 35.48 35.67 1,370,366 +0.11(+0.30%)
Mar 10, 2011 35.47 35.90 35.15 35.57 2,554,359 -0.12(-0.32%)
Mar 09, 2011 36.00 36.39 35.61 35.68 1,079,061 -0.34(-0.94%)
Mar 08, 2011 35.54 36.40 35.30 36.02 1,158,751 +0.66(+1.87%)
Mar 07, 2011 36.01 36.18 35.19 35.36 925,370 -0.42(-1.18%)
Mar 04, 2011 36.16 36.27 35.43 35.78 1,430,117 -0.54(-1.48%)
Mar 03, 2011 36.21 36.43 36.06 36.32 1,608,593 +0.24(+0.66%)
Mar 02, 2011 35.83 36.44 35.83 36.08 1,534,941 +0.06(+0.16%)
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.