Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.90 34.98 34.43 34.45 3,773,647 -0.38(-1.11%)
May 23, 2011 35.34 35.40 34.79 34.83 4,351,099 -0.94(-2.63%)
May 20, 2011 36.01 36.15 35.56 35.77 3,413,754 -0.29(-0.80%)
May 19, 2011 36.30 36.35 35.84 36.06 2,525,955 -0.22(-0.61%)
May 18, 2011 35.34 36.37 35.30 36.28 3,316,176 +1.00(+2.83%)
May 17, 2011 35.23 35.32 34.81 35.28 4,627,857 -0.09(-0.25%)
May 16, 2011 35.58 35.94 35.18 35.37 3,308,584 -0.58(-1.61%)
May 13, 2011 36.26 36.32 35.75 35.95 3,234,805 -0.30(-0.83%)
May 12, 2011 35.49 36.49 35.41 36.25 3,767,161 +0.65(+1.83%)
May 11, 2011 35.78 35.89 35.24 35.60 3,041,646 -0.23(-0.64%)
May 10, 2011 35.74 35.88 35.42 35.83 4,203,549 +0.27(+0.76%)
May 09, 2011 35.80 35.80 35.20 35.56 3,628,523 -0.17(-0.48%)
May 06, 2011 35.96 36.18 35.67 35.73 4,631,019 +0.12(+0.34%)
May 05, 2011 35.00 35.90 34.95 35.61 6,188,375 +0.46(+1.31%)
May 04, 2011 35.00 35.38 34.71 35.15 4,865,286 +0.27(+0.77%)
May 03, 2011 35.00 35.20 34.54 34.88 4,282,312 -0.14(-0.40%)
May 02, 2011 35.03 35.25 34.72 35.02 4,920,706 +0.16(+0.46%)
Apr 29, 2011 34.74 35.38 34.74 34.86 9,016,765 -0.09(-0.26%)
Apr 28, 2011 33.13 35.01 32.93 34.95 12,016,128 +2.09(+6.36%)
Apr 27, 2011 32.75 33.13 32.34 32.86 6,578,165 +0.36(+1.11%)
Apr 26, 2011 31.83 32.73 31.78 32.50 5,838,769 +0.65(+2.04%)
Apr 25, 2011 31.70 31.89 31.53 31.85 2,816,894 +0.08(+0.25%)
Apr 21, 2011 31.67 31.96 31.61 31.77 2,348,623 +0.05(+0.16%)
Apr 20, 2011 31.10 31.86 31.10 31.72 4,371,983 +1.17(+3.83%)
Apr 19, 2011 30.72 30.86 30.45 30.55 4,054,141 -0.15(-0.49%)
Apr 18, 2011 31.10 31.16 30.53 30.70 4,722,391 -0.76(-2.42%)
Apr 15, 2011 31.25 31.55 30.83 31.46 3,294,742 +0.35(+1.13%)
Apr 14, 2011 30.87 31.23 30.79 31.11 3,356,720 -0.07(-0.22%)
Apr 13, 2011 30.79 31.19 30.64 31.18 4,444,554 +0.54(+1.76%)
Apr 12, 2011 31.18 31.21 30.55 30.64 5,223,092 -0.68(-2.17%)
Apr 11, 2011 31.73 31.73 31.27 31.32 2,780,516 -0.33(-1.04%)
Apr 08, 2011 31.93 32.40 31.44 31.65 2,899,914 -0.22(-0.69%)
Apr 07, 2011 31.97 32.24 31.63 31.87 4,263,516 -0.24(-0.75%)
Apr 06, 2011 32.05 32.27 31.78 32.11 3,372,710 +0.28(+0.88%)
Apr 05, 2011 32.10 32.34 31.76 31.83 4,490,677 +0.00(+0.00%)
Apr 04, 2011 32.29 32.39 31.54 31.83 3,696,923 -0.32(-1.00%)
Apr 01, 2011 33.19 33.19 32.12 32.15 4,075,357 -0.65(-1.98%)
Mar 31, 2011 32.77 33.11 32.50 32.80 3,262,452 -0.02(-0.05%)
Mar 30, 2011 33.18 33.25 32.68 32.82 3,159,399 -0.18(-0.55%)
Mar 29, 2011 32.85 33.14 32.38 33.00 2,813,356 +0.16(+0.49%)
Mar 28, 2011 33.19 33.22 32.78 32.84 2,630,421 -0.13(-0.39%)
Mar 25, 2011 33.19 33.50 32.82 32.97 5,089,495 -0.01(-0.03%)
Mar 24, 2011 32.78 33.03 32.36 32.98 3,546,415 +0.47(+1.45%)
Mar 23, 2011 31.97 32.61 31.81 32.51 4,473,004 +0.53(+1.66%)
Mar 22, 2011 32.21 32.59 31.98 31.98 3,879,053 -0.32(-0.98%)
Mar 21, 2011 32.50 32.81 32.02 32.30 3,345,623 +0.53(+1.66%)
Mar 18, 2011 31.99 32.14 31.48 31.77 7,147,596 +0.14(+0.44%)
Mar 17, 2011 32.30 32.43 31.62 31.63 5,407,928 -0.24(-0.75%)
Mar 16, 2011 31.37 32.91 31.23 31.87 13,807,866 +0.50(+1.59%)
Mar 15, 2011 30.45 31.64 30.07 31.37 6,703,553 -0.45(-1.41%)
Mar 14, 2011 32.31 32.63 31.48 31.82 6,525,085 -0.51(-1.58%)
Mar 11, 2011 31.67 32.46 31.65 32.33 3,920,442 +0.43(+1.35%)
Mar 10, 2011 31.52 32.38 31.22 31.90 7,102,461 -0.14(-0.44%)
Mar 09, 2011 33.39 33.59 31.68 32.04 10,797,800 -1.88(-5.54%)
Mar 08, 2011 34.25 34.46 33.89 33.92 5,456,437 -0.24(-0.70%)
Mar 07, 2011 35.15 35.15 33.52 34.16 7,016,743 -0.80(-2.27%)
Mar 04, 2011 35.06 35.14 34.67 34.95 4,000,308 -0.16(-0.44%)
Mar 03, 2011 34.89 35.42 34.83 35.11 6,676,479 +0.57(+1.65%)
Mar 02, 2011 33.32 34.90 33.32 34.54 8,608,839 +1.84(+5.63%)
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.