Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.34 32.76 32.25 32.34 3,829,970 +0.21(+0.65%)
May 23, 2011 31.66 32.26 31.60 32.13 4,121,122 -0.35(-1.08%)
May 20, 2011 32.94 33.02 32.26 32.48 3,706,698 -1.03(-3.07%)
May 19, 2011 33.55 33.78 33.26 33.51 3,362,946 -0.17(-0.50%)
May 18, 2011 33.48 33.79 33.23 33.68 2,820,549 +0.31(+0.93%)
May 17, 2011 33.23 33.49 32.80 33.37 4,671,370 -0.09(-0.27%)
May 16, 2011 33.25 34.09 33.16 33.46 4,668,172 +0.03(+0.09%)
May 13, 2011 34.31 34.42 33.22 33.43 5,336,943 -1.35(-3.88%)
May 12, 2011 34.56 35.04 34.19 34.78 4,069,711 +0.27(+0.78%)
May 11, 2011 35.42 35.51 34.39 34.51 6,441,293 -2.25(-6.12%)
May 10, 2011 36.15 36.94 35.93 36.76 4,460,958 +1.07(+3.00%)
May 09, 2011 35.26 35.93 35.04 35.69 3,795,833 +0.30(+0.85%)
May 06, 2011 35.70 36.07 35.00 35.39 5,066,590 +0.30(+0.85%)
May 05, 2011 35.54 35.78 34.80 35.09 5,096,671 -1.01(-2.80%)
May 04, 2011 36.62 36.62 35.83 36.10 4,904,495 -0.34(-0.93%)
May 03, 2011 36.54 36.80 36.08 36.44 3,523,059 -0.21(-0.57%)
May 02, 2011 36.70 36.72 36.63 36.65 2,287,768 -0.42(-1.13%)
Apr 29, 2011 36.64 37.16 36.51 37.07 2,819,015 +0.47(+1.28%)
Apr 28, 2011 36.36 36.66 36.25 36.60 2,898,516 +0.47(+1.30%)
Apr 27, 2011 36.10 36.17 35.32 36.13 4,065,858 +0.03(+0.08%)
Apr 26, 2011 36.23 36.23 35.82 36.10 3,356,553 -0.15(-0.41%)
Apr 25, 2011 36.59 36.60 35.94 36.25 2,047,649 -0.25(-0.68%)
Apr 21, 2011 36.75 36.75 36.27 36.50 1,873,444 +0.39(+1.08%)
Apr 20, 2011 36.02 36.12 35.88 36.11 3,924,951 +1.15(+3.29%)
Apr 19, 2011 34.47 35.06 34.47 34.96 3,907,986 +0.75(+2.19%)
Apr 18, 2011 33.97 34.25 33.53 34.21 3,864,829 -0.75(-2.15%)
Apr 15, 2011 34.76 34.97 34.52 34.96 3,327,774 -0.60(-1.69%)
Apr 14, 2011 35.14 35.59 35.09 35.56 3,259,219 -0.06(-0.17%)
Apr 13, 2011 36.12 36.16 35.37 35.62 2,712,649 -0.18(-0.50%)
Apr 12, 2011 36.08 36.13 35.56 35.80 2,826,394 -0.72(-1.97%)
Apr 11, 2011 37.05 37.06 36.23 36.52 2,279,381 -0.34(-0.92%)
Apr 08, 2011 37.30 37.30 36.67 36.86 2,531,517 -0.04(-0.11%)
Apr 07, 2011 37.18 37.31 36.64 36.90 3,492,288 -0.58(-1.55%)
Apr 06, 2011 37.56 37.69 37.33 37.48 3,139,302 +0.64(+1.74%)
Apr 05, 2011 36.42 37.02 36.41 36.84 1,819,583 +0.29(+0.79%)
Apr 04, 2011 36.69 36.81 36.35 36.55 2,202,162 +0.27(+0.74%)
Apr 01, 2011 35.89 36.33 35.70 36.28 2,619,583 +0.13(+0.36%)
Mar 31, 2011 36.51 36.63 36.06 36.15 3,670,151 -0.59(-1.61%)
Mar 30, 2011 36.74 36.74 36.74 36.74 2,210,484 +0.38(+1.05%)
Mar 29, 2011 35.92 36.36 35.75 36.36 2,172,395 +0.47(+1.31%)
Mar 28, 2011 35.95 36.18 35.77 35.89 3,622,862 +0.14(+0.39%)
Mar 25, 2011 36.18 36.44 35.71 35.75 3,205,820 -0.44(-1.22%)
Mar 24, 2011 35.81 36.26 35.43 36.19 3,133,209 +0.71(+2.00%)
Mar 23, 2011 35.15 35.70 34.91 35.48 3,110,581 +0.24(+0.68%)
Mar 22, 2011 35.25 35.35 34.94 35.24 3,164,829 -0.44(-1.23%)
Mar 21, 2011 35.41 35.72 35.37 35.68 5,099,103 +1.09(+3.15%)
Mar 18, 2011 34.89 34.89 34.50 34.59 5,090,381 +0.49(+1.44%)
Mar 17, 2011 33.97 34.27 33.72 34.10 4,356,458 +1.26(+3.84%)
Mar 16, 2011 33.85 34.14 32.42 32.84 7,992,677 -1.46(-4.26%)
Mar 15, 2011 33.99 34.48 33.99 34.30 7,460,842 -0.65(-1.86%)
Mar 14, 2011 34.83 35.05 34.40 34.95 3,303,587 +0.30(+0.87%)
Mar 11, 2011 33.98 34.75 33.98 34.65 3,772,189 +0.66(+1.94%)
Mar 10, 2011 34.12 34.40 33.88 33.99 4,049,175 -1.13(-3.22%)
Mar 09, 2011 35.27 35.28 34.87 35.12 3,526,223 -0.42(-1.18%)
Mar 08, 2011 35.08 35.82 34.95 35.54 3,163,391 -0.23(-0.64%)
Mar 07, 2011 36.53 36.57 35.61 35.77 2,648,978 -0.78(-2.13%)
Mar 04, 2011 36.97 37.06 36.16 36.55 3,116,739 -0.71(-1.91%)
Mar 03, 2011 37.08 37.47 36.79 37.26 3,664,730 +0.94(+2.59%)
Mar 02, 2011 35.95 36.62 35.94 36.32 3,998,423 +0.36(+1.00%)
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.