Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.08 34.11 33.36 33.42 5,972,290 -0.60(-1.78%)
May 23, 2011 33.97 34.12 33.78 34.03 3,145,583 -0.35(-1.01%)
May 20, 2011 34.41 34.56 34.23 34.37 3,010,956 -0.12(-0.36%)
May 19, 2011 34.31 34.50 34.10 34.50 2,920,780 +0.25(+0.73%)
May 18, 2011 34.06 34.31 33.93 34.24 2,616,580 +0.23(+0.68%)
May 17, 2011 34.20 34.51 33.76 34.01 2,818,955 -0.37(-1.07%)
May 16, 2011 33.85 34.69 33.76 34.38 4,875,405 +0.47(+1.38%)
May 13, 2011 34.29 34.39 33.52 33.91 4,403,977 -0.38(-1.10%)
May 12, 2011 34.10 34.35 33.74 34.29 3,310,261 +0.07(+0.20%)
May 11, 2011 34.49 34.67 34.05 34.22 4,766,541 -0.20(-0.59%)
May 10, 2011 34.16 34.43 33.87 34.42 2,870,957 +0.44(+1.28%)
May 09, 2011 33.72 34.25 33.37 33.99 3,290,244 +0.39(+1.17%)
May 06, 2011 33.27 33.94 33.27 33.59 6,861,331 +0.64(+1.94%)
May 05, 2011 32.97 33.13 32.76 32.95 3,682,546 -0.14(-0.42%)
May 04, 2011 33.54 33.61 32.92 33.09 4,346,003 -0.52(-1.54%)
May 03, 2011 34.14 34.33 33.34 33.61 4,129,003 -0.62(-1.82%)
May 02, 2011 34.24 34.44 34.04 34.23 3,564,906 +0.16(+0.46%)
Apr 29, 2011 34.96 34.96 33.98 34.07 5,898,961 -0.95(-2.72%)
Apr 28, 2011 35.60 35.60 34.86 35.03 4,526,981 -0.67(-1.88%)
Apr 27, 2011 35.82 35.85 35.04 35.70 3,933,485 -0.10(-0.27%)
Apr 26, 2011 35.64 35.81 35.36 35.80 2,543,859 +0.40(+1.13%)
Apr 25, 2011 35.51 35.93 35.32 35.40 2,342,682 -0.29(-0.80%)
Apr 21, 2011 35.77 36.06 35.57 35.68 1,808,966 -0.03(-0.07%)
Apr 20, 2011 35.22 35.71 34.97 35.71 3,130,715 +0.92(+2.64%)
Apr 19, 2011 35.18 35.25 34.75 34.79 3,157,458 -0.22(-0.63%)
Apr 18, 2011 34.96 35.26 34.89 35.01 2,943,825 -0.33(-0.95%)
Apr 15, 2011 35.37 35.65 35.06 35.35 2,605,635 +0.15(+0.42%)
Apr 14, 2011 35.01 35.34 34.75 35.20 2,736,989 +0.10(+0.30%)
Apr 13, 2011 34.88 35.24 34.69 35.10 2,397,870 +0.34(+0.98%)
Apr 12, 2011 34.91 35.09 34.62 34.75 2,370,302 -0.27(-0.77%)
Apr 11, 2011 35.16 35.36 34.90 35.02 2,846,253 -0.16(-0.45%)
Apr 08, 2011 35.41 35.48 35.04 35.18 2,467,475 -0.07(-0.19%)
Apr 07, 2011 35.45 35.71 35.08 35.25 2,605,747 -0.31(-0.87%)
Apr 06, 2011 35.25 35.77 35.15 35.55 4,637,087 +0.43(+1.22%)
Apr 05, 2011 35.12 35.36 35.08 35.12 2,569,916 -0.03(-0.08%)
Apr 04, 2011 35.23 35.39 35.10 35.15 2,556,193 +0.10(+0.28%)
Apr 01, 2011 34.96 35.45 34.69 35.05 5,252,630 +0.31(+0.90%)
Mar 31, 2011 34.82 34.91 34.43 34.74 3,917,584 -0.20(-0.56%)
Mar 30, 2011 34.94 35.01 34.36 34.94 4,090,941 +0.60(+1.75%)
Mar 29, 2011 34.17 34.33 33.88 34.33 2,685,230 +0.29(+0.85%)
Mar 28, 2011 34.03 34.35 33.94 34.04 3,716,945 -0.04(-0.12%)
Mar 25, 2011 34.37 34.42 33.89 34.09 2,986,731 -0.28(-0.82%)
Mar 24, 2011 34.62 34.66 34.02 34.37 3,140,896 -0.06(-0.17%)
Mar 23, 2011 33.28 34.67 33.28 34.43 5,900,098 +0.91(+2.72%)
Mar 22, 2011 33.30 33.64 33.27 33.52 3,751,969 +0.11(+0.33%)
Mar 21, 2011 32.79 33.41 32.79 33.40 5,301,820 +0.48(+1.46%)
Mar 18, 2011 33.34 33.55 32.74 32.93 6,295,238 -0.16(-0.49%)
Mar 17, 2011 32.77 33.27 32.68 33.09 6,323,118 +0.79(+2.46%)
Mar 16, 2011 32.85 33.11 32.21 32.29 6,095,086 -0.65(-1.96%)
Mar 15, 2011 32.99 33.40 32.67 32.94 7,035,478 -0.63(-1.87%)
Mar 14, 2011 33.88 34.19 33.30 33.56 6,192,519 -0.49(-1.43%)
Mar 11, 2011 34.06 34.28 33.70 34.05 4,859,408 -0.04(-0.12%)
Mar 10, 2011 34.22 34.58 34.07 34.09 6,784,470 -0.45(-1.31%)
Mar 09, 2011 34.96 35.05 34.29 34.55 5,748,285 -0.42(-1.20%)
Mar 08, 2011 35.12 35.19 34.75 34.97 3,511,550 +0.12(+0.34%)
Mar 07, 2011 35.15 35.60 34.75 34.85 5,678,018 -0.11(-0.31%)
Mar 04, 2011 35.36 35.59 34.63 34.95 3,287,553 -0.38(-1.08%)
Mar 03, 2011 35.19 35.73 35.09 35.34 4,097,894 +0.47(+1.35%)
Mar 02, 2011 34.99 35.42 34.85 34.87 3,840,308 -0.28(-0.80%)
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.