Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.17 32.46 32.07 32.39 84,033 +0.21(+0.65%)
May 23, 2011 32.33 32.70 32.15 32.18 66,568 -0.57(-1.74%)
May 20, 2011 32.39 33.17 32.39 32.75 78,475 +0.16(+0.49%)
May 19, 2011 33.12 33.32 32.47 32.59 65,285 -0.30(-0.91%)
May 18, 2011 31.97 32.98 31.83 32.89 179,438 +1.05(+3.30%)
May 17, 2011 32.18 32.23 31.50 31.84 126,510 -0.57(-1.76%)
May 16, 2011 32.48 32.84 32.28 32.41 79,201 -0.23(-0.70%)
May 13, 2011 34.07 34.14 32.43 32.64 71,025 -1.41(-4.14%)
May 12, 2011 33.19 34.70 33.01 34.05 98,668 +0.68(+2.04%)
May 11, 2011 33.97 34.20 32.81 33.37 79,213 -0.82(-2.40%)
May 10, 2011 33.92 34.58 33.69 34.19 93,356 +0.44(+1.30%)
May 09, 2011 33.53 33.80 33.22 33.75 48,763 +0.15(+0.45%)
May 06, 2011 34.05 34.28 33.39 33.60 61,475 -0.03(-0.09%)
May 05, 2011 34.03 34.27 33.16 33.63 72,998 -0.62(-1.81%)
May 04, 2011 34.75 34.82 34.09 34.25 67,252 -0.56(-1.61%)
May 03, 2011 34.90 35.29 34.66 34.81 78,991 -0.09(-0.26%)
May 02, 2011 34.95 35.02 34.88 34.90 76,862 -0.95(-2.65%)
Apr 29, 2011 36.07 36.22 35.82 35.85 86,443 -0.16(-0.44%)
Apr 28, 2011 35.41 36.13 35.32 36.01 127,198 +0.47(+1.32%)
Apr 27, 2011 35.36 35.62 35.05 35.54 89,992 +0.18(+0.51%)
Apr 26, 2011 35.42 35.86 35.25 35.36 150,644 +0.11(+0.31%)
Apr 25, 2011 35.18 35.46 35.02 35.25 105,848 +0.14(+0.40%)
Apr 21, 2011 35.98 35.98 34.80 35.11 130,079 -0.76(-2.12%)
Apr 20, 2011 36.90 37.00 34.51 35.87 779,541 -2.07(-5.46%)
Apr 19, 2011 38.06 38.62 37.85 37.94 191,823 +0.06(+0.16%)
Apr 18, 2011 37.53 38.15 37.45 37.88 170,299 -0.29(-0.76%)
Apr 15, 2011 37.64 38.45 37.44 38.17 185,078 +0.40(+1.06%)
Apr 14, 2011 37.45 37.98 37.24 37.77 144,368 +0.17(+0.45%)
Apr 13, 2011 39.06 39.45 37.49 37.60 253,169 -1.25(-3.22%)
Apr 12, 2011 39.52 39.64 38.83 38.85 294,999 -1.10(-2.75%)
Apr 11, 2011 39.70 40.02 39.56 39.95 129,916 +0.20(+0.50%)
Apr 08, 2011 40.43 40.46 39.29 39.75 204,087 -0.55(-1.36%)
Apr 07, 2011 40.99 41.28 40.09 40.30 91,614 -0.79(-1.92%)
Apr 06, 2011 41.29 41.36 40.30 41.09 219,548 -0.21(-0.51%)
Apr 05, 2011 41.35 41.50 41.01 41.30 93,717 -0.16(-0.39%)
Apr 04, 2011 42.14 42.25 41.38 41.46 130,823 -0.71(-1.68%)
Apr 01, 2011 41.87 42.25 41.78 42.17 123,969 +0.74(+1.79%)
Mar 31, 2011 40.94 41.45 40.81 41.43 127,078 +0.36(+0.88%)
Mar 30, 2011 41.07 41.07 41.07 41.07 164,666 +0.79(+1.96%)
Mar 29, 2011 40.05 40.56 39.84 40.28 116,904 +0.15(+0.37%)
Mar 28, 2011 40.19 40.31 39.86 40.13 186,458 +0.12(+0.30%)
Mar 25, 2011 39.68 40.11 39.38 40.01 244,199 +0.52(+1.32%)
Mar 24, 2011 39.77 39.96 39.21 39.49 105,883 +0.00(+0.00%)
Mar 23, 2011 39.86 39.91 38.87 39.49 126,028 -0.43(-1.08%)
Mar 22, 2011 40.98 41.11 39.88 39.92 76,000 -0.96(-2.35%)
Mar 21, 2011 41.07 41.07 40.63 40.88 88,410 +0.42(+1.04%)
Mar 18, 2011 39.95 40.99 39.54 40.46 211,754 +1.20(+3.06%)
Mar 17, 2011 40.11 40.11 39.03 39.26 131,794 -0.08(-0.20%)
Mar 16, 2011 40.13 40.36 39.20 39.34 81,852 -1.02(-2.53%)
Mar 15, 2011 40.35 41.06 40.26 40.36 106,723 -0.70(-1.70%)
Mar 14, 2011 40.46 41.16 40.46 41.06 80,145 +0.09(+0.22%)
Mar 11, 2011 41.07 41.32 40.78 40.97 141,776 -0.49(-1.18%)
Mar 10, 2011 41.84 42.00 41.16 41.46 181,730 -0.98(-2.32%)
Mar 09, 2011 42.92 43.31 42.32 42.45 439,306 -0.66(-1.52%)
Mar 08, 2011 42.69 43.33 41.90 43.10 155,413 +0.40(+0.94%)
Mar 07, 2011 42.46 42.72 41.78 42.70 194,195 +0.24(+0.57%)
Mar 04, 2011 42.41 42.47 41.95 42.46 173,839 +0.05(+0.12%)
Mar 03, 2011 41.92 42.42 41.56 42.41 143,012 +1.09(+2.64%)
Mar 02, 2011 40.20 41.51 40.07 41.32 123,507 +0.96(+2.38%)
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.