Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 30.99 31.36 30.65 30.65 298,695 -0.21(-0.67%)
May 23, 2011 30.75 31.17 30.44 30.86 320,315 -0.57(-1.83%)
May 20, 2011 31.80 31.80 31.09 31.43 405,641 -0.55(-1.71%)
May 19, 2011 32.53 32.73 31.61 31.98 264,803 -0.25(-0.78%)
May 18, 2011 31.56 32.56 31.39 32.23 349,724 +0.76(+2.42%)
May 17, 2011 31.82 32.14 31.38 31.47 260,240 -0.62(-1.93%)
May 16, 2011 32.26 32.91 32.02 32.08 255,472 -0.53(-1.62%)
May 13, 2011 33.75 33.75 32.49 32.61 285,134 -0.74(-2.20%)
May 12, 2011 33.61 33.73 33.00 33.35 665,813 +0.78(+2.39%)
May 11, 2011 33.02 33.02 32.34 32.57 290,206 -0.46(-1.38%)
May 10, 2011 32.95 33.12 32.65 33.03 190,793 +0.30(+0.93%)
May 09, 2011 32.13 33.03 31.90 32.72 179,192 +0.54(+1.67%)
May 06, 2011 32.51 32.70 31.92 32.18 234,243 +0.32(+1.01%)
May 05, 2011 31.27 32.45 30.97 31.86 409,466 +0.32(+1.02%)
May 04, 2011 32.03 32.28 31.29 31.54 364,205 -0.50(-1.57%)
May 03, 2011 32.82 32.98 31.90 32.04 235,737 -0.82(-2.48%)
May 02, 2011 32.95 32.95 32.81 32.86 347,871 -1.11(-3.27%)
Apr 29, 2011 34.04 34.16 33.53 33.97 303,921 -0.03(-0.08%)
Apr 28, 2011 34.30 34.32 33.86 33.99 285,470 -0.35(-1.02%)
Apr 27, 2011 34.02 34.51 33.62 34.34 491,065 +0.47(+1.38%)
Apr 26, 2011 33.00 33.99 33.00 33.88 579,356 +1.08(+3.28%)
Apr 25, 2011 32.79 32.83 32.34 32.80 361,267 +0.04(+0.14%)
Apr 21, 2011 32.62 32.79 32.37 32.76 262,028 +0.45(+1.39%)
Apr 20, 2011 32.08 32.37 31.91 32.31 295,231 +0.73(+2.30%)
Apr 19, 2011 31.81 31.95 31.26 31.58 259,966 -0.11(-0.34%)
Apr 18, 2011 31.65 31.80 31.20 31.69 296,789 -0.55(-1.70%)
Apr 15, 2011 32.24 32.65 30.87 32.24 554,067 -0.07(-0.22%)
Apr 14, 2011 32.29 32.49 32.08 32.31 462,416 -0.25(-0.77%)
Apr 13, 2011 33.08 33.08 32.27 32.56 403,436 -0.20(-0.60%)
Apr 12, 2011 33.62 33.82 32.71 32.76 445,920 -1.05(-3.10%)
Apr 11, 2011 34.71 34.94 33.75 33.81 421,005 -0.80(-2.31%)
Apr 08, 2011 35.72 35.90 34.27 34.60 280,673 -0.76(-2.15%)
Apr 07, 2011 35.50 35.76 35.28 35.37 581,190 -0.13(-0.38%)
Apr 06, 2011 35.28 36.15 34.88 35.50 687,838 +0.54(+1.54%)
Apr 05, 2011 34.59 35.28 34.27 34.96 385,361 +0.32(+0.93%)
Apr 04, 2011 35.80 35.86 34.44 34.64 504,404 -1.23(-3.42%)
Apr 01, 2011 35.86 36.00 35.43 35.87 403,495 +0.23(+0.65%)
Mar 31, 2011 35.37 35.77 35.29 35.63 356,370 +0.30(+0.84%)
Mar 30, 2011 35.34 35.34 35.34 35.34 335,396 +1.02(+2.98%)
Mar 29, 2011 33.38 34.46 33.20 34.32 280,439 +1.03(+3.10%)
Mar 28, 2011 33.97 34.05 33.22 33.29 146,809 -0.48(-1.43%)
Mar 25, 2011 33.32 34.31 33.21 33.77 272,590 +0.71(+2.14%)
Mar 24, 2011 33.12 33.12 32.68 33.06 177,632 +0.23(+0.71%)
Mar 23, 2011 32.77 33.04 32.27 32.83 191,464 +0.04(+0.11%)
Mar 22, 2011 33.17 33.21 32.64 32.79 179,733 -0.29(-0.87%)
Mar 21, 2011 33.06 33.08 32.78 33.08 233,077 +1.29(+4.06%)
Mar 18, 2011 31.93 32.25 31.60 31.79 458,273 +0.33(+1.05%)
Mar 17, 2011 31.42 31.78 31.28 31.46 356,620 +0.69(+2.24%)
Mar 16, 2011 30.93 31.49 30.56 30.77 291,051 -0.22(-0.69%)
Mar 15, 2011 30.61 31.25 30.53 30.98 205,916 -0.30(-0.97%)
Mar 14, 2011 31.46 31.82 31.04 31.29 170,406 -0.53(-1.66%)
Mar 11, 2011 31.63 32.01 31.26 31.82 195,995 -0.04(-0.11%)
Mar 10, 2011 32.23 32.51 31.82 31.85 624,819 -0.91(-2.76%)
Mar 09, 2011 32.23 33.08 32.20 32.76 355,839 +0.38(+1.16%)
Mar 08, 2011 31.89 32.47 31.48 32.38 232,456 +0.55(+1.72%)
Mar 07, 2011 32.32 32.34 31.51 31.83 265,940 -0.31(-0.98%)
Mar 04, 2011 32.15 32.37 31.69 32.15 287,218 +0.04(+0.11%)
Mar 03, 2011 31.25 32.27 31.25 32.11 238,951 +1.11(+3.59%)
Mar 02, 2011 30.83 31.14 30.56 31.00 169,305 +0.14(+0.47%)
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.