Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.19 34.19 33.81 33.82 2,461,767 -0.36(-1.06%)
May 23, 2011 34.01 34.29 33.82 34.18 2,623,297 -0.20(-0.58%)
May 20, 2011 34.51 34.53 34.30 34.38 2,016,583 -0.10(-0.30%)
May 19, 2011 34.67 34.74 34.30 34.49 3,215,611 -0.01(-0.02%)
May 18, 2011 34.63 34.63 34.38 34.49 3,403,983 -0.16(-0.48%)
May 17, 2011 34.68 34.70 34.09 34.66 3,017,592 -0.19(-0.54%)
May 16, 2011 34.55 35.00 34.46 34.85 2,312,342 +0.19(+0.55%)
May 13, 2011 34.95 35.04 34.46 34.66 1,640,934 -0.33(-0.94%)
May 12, 2011 34.63 35.03 34.44 34.99 2,533,284 +0.19(+0.54%)
May 11, 2011 34.89 35.04 34.61 34.80 2,393,577 -0.08(-0.24%)
May 10, 2011 34.84 34.97 34.59 34.88 2,517,196 +0.07(+0.21%)
May 09, 2011 34.17 35.00 34.11 34.81 2,834,455 +0.62(+1.81%)
May 06, 2011 34.06 34.50 34.05 34.19 2,259,370 +0.36(+1.07%)
May 05, 2011 33.48 34.12 33.30 33.83 2,867,381 +0.22(+0.66%)
May 04, 2011 33.88 33.89 33.50 33.60 3,328,338 -0.32(-0.95%)
May 03, 2011 33.94 34.28 33.64 33.92 2,819,695 -0.02(-0.05%)
May 02, 2011 33.88 33.99 33.87 33.94 5,277,172 +0.44(+1.30%)
Apr 29, 2011 33.93 33.93 32.79 33.50 5,453,257 -0.30(-0.88%)
Apr 28, 2011 34.77 35.04 33.17 33.80 7,125,431 -0.85(-2.45%)
Apr 27, 2011 33.88 34.72 33.88 34.65 3,860,025 +0.78(+2.31%)
Apr 26, 2011 33.97 34.24 33.64 33.87 2,333,283 +0.10(+0.29%)
Apr 25, 2011 33.71 33.78 33.51 33.77 3,189,850 +0.34(+1.01%)
Apr 21, 2011 33.43 33.47 33.20 33.43 1,702,035 +0.05(+0.15%)
Apr 20, 2011 33.09 33.53 33.03 33.38 1,865,797 +0.59(+1.81%)
Apr 19, 2011 32.56 32.83 32.52 32.79 2,269,314 +0.22(+0.68%)
Apr 18, 2011 32.41 32.77 32.04 32.56 3,006,968 -0.07(-0.23%)
Apr 15, 2011 32.82 32.91 32.56 32.64 3,259,029 -0.04(-0.13%)
Apr 14, 2011 32.55 32.76 32.28 32.68 2,460,126 -0.01(-0.03%)
Apr 13, 2011 32.80 32.95 32.47 32.69 2,222,620 +0.04(+0.13%)
Apr 12, 2011 32.99 33.13 32.54 32.65 3,366,750 -0.45(-1.35%)
Apr 11, 2011 33.22 33.36 33.01 33.09 2,544,357 -0.05(-0.15%)
Apr 08, 2011 33.69 33.73 33.03 33.14 3,082,062 -0.31(-0.94%)
Apr 07, 2011 33.15 33.49 33.04 33.45 2,224,067 +0.01(+0.02%)
Apr 06, 2011 33.60 33.63 32.67 33.45 3,164,202 -0.01(-0.02%)
Apr 05, 2011 33.32 33.56 33.17 33.45 2,713,227 +0.01(+0.02%)
Apr 04, 2011 33.41 33.70 33.19 33.45 2,562,988 +0.18(+0.55%)
Apr 01, 2011 32.77 33.44 32.73 33.27 5,043,301 +0.65(+2.00%)
Mar 31, 2011 32.47 32.66 32.39 32.61 1,838,974 +0.08(+0.25%)
Mar 30, 2011 32.89 32.89 32.46 32.53 2,651,818 -0.22(-0.68%)
Mar 29, 2011 32.40 32.85 32.36 32.75 2,075,103 +0.29(+0.89%)
Mar 28, 2011 32.43 32.55 32.21 32.47 2,414,984 +0.07(+0.23%)
Mar 25, 2011 32.21 32.55 32.21 32.39 2,889,305 +0.19(+0.59%)
Mar 24, 2011 31.58 32.31 31.51 32.20 3,055,397 +0.75(+2.39%)
Mar 23, 2011 31.34 31.58 31.19 31.45 2,904,672 -0.12(-0.39%)
Mar 22, 2011 31.25 31.70 31.25 31.58 3,230,300 +0.37(+1.19%)
Mar 21, 2011 31.35 31.44 31.15 31.20 3,285,763 +0.45(+1.47%)
Mar 18, 2011 30.47 30.96 30.39 30.75 3,620,835 +0.56(+1.86%)
Mar 17, 2011 30.47 30.60 30.11 30.19 3,054,425 +0.02(+0.05%)
Mar 16, 2011 29.91 30.44 29.64 30.17 5,598,426 +0.13(+0.44%)
Mar 15, 2011 29.75 30.26 29.70 30.04 4,268,674 -0.15(-0.49%)
Mar 14, 2011 30.23 30.58 30.09 30.19 2,312,956 -0.33(-1.08%)
Mar 11, 2011 30.72 31.11 30.40 30.52 2,650,116 -0.43(-1.39%)
Mar 10, 2011 31.44 31.44 30.89 30.95 1,910,179 -0.75(-2.37%)
Mar 09, 2011 30.84 32.01 30.68 31.70 4,288,903 +0.74(+2.40%)
Mar 08, 2011 30.73 31.09 30.63 30.96 1,557,022 +0.21(+0.67%)
Mar 07, 2011 31.18 31.30 30.57 30.75 2,466,705 -0.30(-0.98%)
Mar 04, 2011 31.06 31.10 30.67 31.06 2,505,201 +0.05(+0.16%)
Mar 03, 2011 30.90 31.15 30.74 31.01 2,724,713 +0.37(+1.21%)
Mar 02, 2011 30.78 31.00 30.59 30.64 2,826,786 -0.12(-0.40%)
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.