Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.01 34.20 33.64 33.83 1,174,342 -0.12(-0.35%)
Apr 28, 2011 33.64 34.67 33.36 33.95 1,725,784 +0.39(+1.16%)
Apr 27, 2011 33.91 33.91 33.31 33.56 1,441,633 -0.23(-0.67%)
Apr 26, 2011 33.52 33.97 33.50 33.79 1,234,428 +0.45(+1.36%)
Apr 25, 2011 33.42 33.44 33.13 33.33 802,031 -0.27(-0.81%)
Apr 21, 2011 33.45 33.65 33.40 33.61 1,340,262 +0.25(+0.76%)
Apr 20, 2011 33.91 33.93 33.14 33.35 2,024,404 -0.10(-0.30%)
Apr 19, 2011 33.25 33.62 33.15 33.45 1,603,466 +0.27(+0.82%)
Apr 18, 2011 32.94 33.31 32.84 33.18 1,333,035 -0.18(-0.54%)
Apr 15, 2011 33.12 33.47 33.07 33.36 1,284,727 +0.32(+0.96%)
Apr 14, 2011 32.74 33.23 32.72 33.04 1,316,941 +0.17(+0.52%)
Apr 13, 2011 32.94 33.29 32.72 32.87 1,752,146 +0.20(+0.61%)
Apr 12, 2011 32.66 32.84 32.45 32.67 1,391,772 -0.23(-0.69%)
Apr 11, 2011 32.74 32.93 32.57 32.90 1,651,285 +0.24(+0.75%)
Apr 08, 2011 33.25 33.36 32.62 32.65 703,159 -0.42(-1.26%)
Apr 07, 2011 33.11 33.35 32.89 33.07 935,877 -0.16(-0.49%)
Apr 06, 2011 32.99 33.54 32.99 33.23 1,385,878 +0.44(+1.33%)
Apr 05, 2011 32.73 33.05 32.64 32.80 1,771,639 +0.16(+0.50%)
Apr 04, 2011 32.53 32.67 32.35 32.64 960,108 +0.20(+0.62%)
Apr 01, 2011 32.72 32.84 32.28 32.44 1,651,711 -0.07(-0.22%)
Mar 31, 2011 32.41 32.62 32.26 32.51 1,948,083 +0.14(+0.42%)
Mar 30, 2011 32.16 32.43 31.77 32.37 1,389,138 +0.29(+0.90%)
Mar 29, 2011 31.86 32.09 31.57 32.08 834,943 +0.25(+0.80%)
Mar 28, 2011 32.31 32.49 31.81 31.83 881,169 -0.37(-1.15%)
Mar 25, 2011 32.11 32.45 32.02 32.20 1,204,965 +0.19(+0.59%)
Mar 24, 2011 32.16 32.16 31.83 32.01 1,252,697 +0.09(+0.28%)
Mar 23, 2011 31.58 31.97 31.49 31.92 983,141 +0.33(+1.03%)
Mar 22, 2011 31.81 31.89 31.42 31.59 1,139,727 -0.21(-0.66%)
Mar 21, 2011 31.80 31.88 31.72 31.80 1,074,684 +0.71(+2.27%)
Mar 18, 2011 31.03 31.28 30.99 31.09 2,553,229 +0.46(+1.51%)
Mar 17, 2011 31.08 31.12 30.56 30.63 2,408,465 -0.03(-0.09%)
Mar 16, 2011 30.88 31.06 30.36 30.66 1,763,437 -0.34(-1.08%)
Mar 15, 2011 30.94 31.13 30.89 30.99 1,559,605 -0.43(-1.36%)
Mar 14, 2011 31.47 31.77 31.11 31.42 1,417,705 -0.31(-0.97%)
Mar 11, 2011 31.58 31.77 31.15 31.73 1,357,793 +0.06(+0.20%)
Mar 10, 2011 32.22 32.40 31.61 31.67 1,033,391 -0.89(-2.73%)
Mar 09, 2011 32.74 33.00 32.24 32.55 872,059 -0.31(-0.94%)
Mar 08, 2011 32.52 32.94 32.28 32.86 1,055,318 +0.51(+1.57%)
Mar 07, 2011 32.58 32.87 32.21 32.35 1,144,450 -0.14(-0.42%)
Mar 04, 2011 32.81 32.96 32.22 32.49 775,695 -0.40(-1.21%)
Mar 03, 2011 32.80 33.04 32.65 32.89 721,672 +0.42(+1.28%)
Mar 02, 2011 32.19 32.70 32.11 32.47 1,316,092 +0.17(+0.53%)
Mar 01, 2011 32.80 33.01 32.30 32.30 1,577,713 -0.44(-1.33%)
Feb 28, 2011 32.82 32.98 32.62 32.74 1,270,073 +0.00(+0.00%)
Feb 25, 2011 32.79 32.85 32.55 32.74 737,652 +0.15(+0.47%)
Feb 24, 2011 32.39 32.96 32.25 32.58 1,469,404 +0.10(+0.31%)
Feb 23, 2011 32.44 32.84 32.13 32.48 1,532,802 +0.06(+0.20%)
Feb 22, 2011 33.24 33.47 32.39 32.42 1,263,007 -1.07(-3.19%)
Feb 18, 2011 33.47 33.54 33.24 33.49 1,123,404 +0.09(+0.27%)
Feb 17, 2011 33.31 33.46 33.23 33.40 1,184,034 +0.06(+0.19%)
Feb 16, 2011 33.57 33.88 33.32 33.33 1,327,769 -33.40(-50.05%)
Feb 15, 2011 66.77 67.04 66.57 66.73 2,311,699 -0.14(-0.20%)
Feb 14, 2011 66.93 67.18 66.74 66.86 508,531 -0.15(-0.23%)
Feb 11, 2011 67.01 67.34 66.76 67.02 647,268 -0.07(-0.11%)
Feb 10, 2011 66.36 67.35 66.22 67.09 678,700 +0.30(+0.45%)
Feb 09, 2011 66.44 66.79 66.06 66.79 467,153 +0.23(+0.34%)
Feb 08, 2011 66.64 66.69 66.22 66.57 436,767 +0.07(+0.11%)
Feb 07, 2011 66.97 67.00 66.12 66.49 593,105 -0.23(-0.34%)
Feb 04, 2011 67.07 67.07 66.07 66.72 553,400 -0.21(-0.31%)
Feb 03, 2011 66.09 67.02 65.93 66.93 909,025 +0.67(+1.01%)
Feb 02, 2011 65.17 66.70 65.12 66.26 1,074,790 +0.64(+0.98%)
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.