Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.72 33.75 33.42 33.55 4,437,306 -0.16(-0.46%)
May 23, 2011 34.43 34.68 33.62 33.71 7,388,162 -1.26(-3.60%)
May 20, 2011 35.19 35.19 34.90 34.97 4,171,838 -0.24(-0.69%)
May 19, 2011 35.46 35.51 35.14 35.21 4,204,598 -0.22(-0.62%)
May 18, 2011 35.83 35.83 35.32 35.43 2,997,182 -0.34(-0.94%)
May 17, 2011 35.58 35.90 35.58 35.76 3,418,598 +0.16(+0.46%)
May 16, 2011 35.93 35.99 35.57 35.60 4,769,885 -0.34(-0.93%)
May 13, 2011 36.39 36.43 35.79 35.93 3,146,648 -0.39(-1.07%)
May 12, 2011 35.89 36.37 35.84 36.33 1,908,077 +0.38(+1.06%)
May 11, 2011 35.97 36.15 35.80 35.94 2,342,695 -0.15(-0.41%)
May 10, 2011 35.73 36.17 35.71 36.09 3,475,389 +0.43(+1.20%)
May 09, 2011 35.68 35.77 35.49 35.66 2,072,323 -0.07(-0.20%)
May 06, 2011 36.10 36.32 35.62 35.73 3,543,249 -0.12(-0.33%)
May 05, 2011 35.44 36.47 35.28 35.85 7,360,922 +0.28(+0.79%)
May 04, 2011 34.53 35.61 34.48 35.57 7,268,313 -0.43(-1.19%)
May 03, 2011 35.80 36.47 35.80 36.00 6,601,599 +0.03(+0.09%)
May 02, 2011 35.95 36.00 35.95 35.97 3,009,934 -0.02(-0.04%)
Apr 29, 2011 36.29 36.29 35.90 35.98 1,525,473 -0.14(-0.39%)
Apr 28, 2011 36.07 36.26 35.88 36.12 2,015,402 +0.05(+0.13%)
Apr 27, 2011 35.92 36.15 35.79 36.08 7,796,364 +0.16(+0.46%)
Apr 26, 2011 35.44 35.93 35.44 35.91 4,087,296 +0.48(+1.37%)
Apr 25, 2011 35.56 35.69 35.40 35.43 2,667,335 +0.15(+0.42%)
Apr 21, 2011 35.24 35.36 35.04 35.28 2,219,136 +0.04(+0.11%)
Apr 20, 2011 35.50 35.69 35.21 35.24 2,837,260 +0.30(+0.87%)
Apr 19, 2011 34.97 35.00 34.76 34.94 1,872,556 +0.07(+0.20%)
Apr 18, 2011 35.15 35.18 34.76 34.86 3,066,746 -0.16(-0.47%)
Apr 15, 2011 34.54 35.11 34.50 35.03 4,089,625 +0.62(+1.82%)
Apr 14, 2011 34.12 34.47 34.05 34.40 2,895,948 +0.16(+0.46%)
Apr 13, 2011 34.20 34.58 34.16 34.25 3,064,170 +0.09(+0.27%)
Apr 12, 2011 34.30 34.54 34.06 34.15 3,564,539 -0.25(-0.73%)
Apr 11, 2011 34.91 34.98 34.37 34.40 3,875,382 -0.53(-1.52%)
Apr 08, 2011 35.17 35.24 34.70 34.94 1,821,938 -0.07(-0.20%)
Apr 07, 2011 34.97 35.11 34.84 35.01 3,236,138 -0.19(-0.53%)
Apr 06, 2011 34.88 35.23 34.82 35.19 2,993,354 +0.46(+1.33%)
Apr 05, 2011 34.62 34.90 34.62 34.73 2,221,400 -0.01(-0.02%)
Apr 04, 2011 34.72 34.83 34.51 34.74 2,120,745 -0.01(-0.02%)
Apr 01, 2011 34.56 34.90 34.56 34.75 2,910,064 +0.25(+0.72%)
Mar 31, 2011 34.22 34.60 34.22 34.50 2,535,763 +0.15(+0.43%)
Mar 30, 2011 34.35 34.35 34.35 34.35 2,132,934 +0.34(+0.99%)
Mar 29, 2011 33.76 34.13 33.76 34.01 2,314,723 +0.11(+0.31%)
Mar 28, 2011 34.08 34.09 33.91 33.91 3,003,459 -0.02(-0.05%)
Mar 25, 2011 33.81 33.93 33.61 33.92 3,335,504 +0.18(+0.53%)
Mar 24, 2011 33.95 33.98 33.63 33.75 4,030,925 +0.05(+0.16%)
Mar 23, 2011 33.72 33.89 33.58 33.69 4,407,720 -0.12(-0.37%)
Mar 22, 2011 33.85 34.02 33.65 33.82 2,671,716 +0.01(+0.02%)
Mar 21, 2011 33.82 33.94 33.73 33.81 4,069,763 +0.51(+1.53%)
Mar 18, 2011 33.38 33.70 33.11 33.30 5,659,736 +0.29(+0.89%)
Mar 17, 2011 33.08 33.08 32.03 33.00 6,465,101 +0.19(+0.56%)
Mar 16, 2011 33.31 33.34 32.62 32.82 6,963,252 -0.41(-1.23%)
Mar 15, 2011 33.19 34.32 33.06 33.23 10,816,933 -1.09(-3.18%)
Mar 14, 2011 35.07 35.10 34.15 34.32 6,724,385 -1.04(-2.93%)
Mar 11, 2011 35.62 35.89 35.28 35.35 2,411,067 -0.19(-0.52%)
Mar 10, 2011 35.95 35.96 35.46 35.54 2,285,887 -0.61(-1.69%)
Mar 09, 2011 35.66 36.20 35.65 36.15 2,074,404 +0.39(+1.10%)
Mar 08, 2011 35.31 35.96 35.31 35.76 2,359,428 +0.46(+1.31%)
Mar 07, 2011 35.21 35.71 35.13 35.29 3,438,506 +0.15(+0.42%)
Mar 04, 2011 35.65 35.70 35.01 35.14 5,211,925 -0.60(-1.69%)
Mar 03, 2011 35.62 35.93 35.48 35.75 4,625,692 +0.08(+0.22%)
Mar 02, 2011 35.91 35.97 35.45 35.67 3,013,084 -0.20(-0.56%)
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.