Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.66 38.93 38.48 38.85 5,724,685 +0.46(+1.20%)
May 23, 2011 38.30 38.67 38.10 38.39 3,944,015 -0.16(-0.42%)
May 20, 2011 38.45 38.72 38.21 38.55 3,600,832 +0.07(+0.18%)
May 19, 2011 38.84 38.94 38.33 38.48 3,651,640 -0.26(-0.67%)
May 18, 2011 38.82 38.84 38.22 38.74 3,735,582 -0.11(-0.28%)
May 17, 2011 38.10 38.99 38.06 38.85 7,624,681 +1.13(+3.00%)
May 16, 2011 37.59 38.06 37.56 37.72 4,282,154 +0.14(+0.37%)
May 13, 2011 37.60 37.70 37.38 37.58 3,456,682 -0.05(-0.13%)
May 12, 2011 36.80 37.72 36.75 37.63 7,729,874 +0.77(+2.09%)
May 11, 2011 36.80 36.99 36.68 36.86 2,690,555 +0.01(+0.03%)
May 10, 2011 36.64 37.04 36.58 36.85 4,299,062 +0.37(+1.01%)
May 09, 2011 36.43 36.55 36.17 36.48 2,511,448 +0.15(+0.41%)
May 06, 2011 36.43 36.66 36.07 36.33 4,011,828 -0.33(-0.90%)
May 05, 2011 36.62 36.96 36.55 36.66 3,762,821 +0.02(+0.05%)
May 04, 2011 36.96 37.17 36.34 36.64 8,383,577 -0.31(-0.84%)
May 03, 2011 36.55 37.17 36.50 36.95 3,701,329 +0.41(+1.12%)
May 02, 2011 36.54 36.56 36.51 36.54 4,209,779 +0.06(+0.16%)
Apr 29, 2011 36.37 36.56 36.22 36.48 2,207,256 +0.10(+0.27%)
Apr 28, 2011 36.24 36.39 36.11 36.38 3,856,390 +0.15(+0.41%)
Apr 27, 2011 35.98 36.32 35.93 36.23 3,747,072 +0.35(+0.98%)
Apr 26, 2011 35.82 35.95 35.63 35.88 2,513,292 +0.29(+0.81%)
Apr 25, 2011 35.59 35.65 35.28 35.59 1,694,602 +0.10(+0.28%)
Apr 21, 2011 35.56 35.61 35.32 35.49 2,192,933 -0.04(-0.11%)
Apr 20, 2011 35.50 35.61 35.26 35.53 3,357,538 +0.40(+1.14%)
Apr 19, 2011 35.31 35.39 34.86 35.13 2,986,342 -0.18(-0.51%)
Apr 18, 2011 35.20 35.45 34.96 35.31 2,889,348 -0.15(-0.42%)
Apr 15, 2011 35.23 35.57 35.12 35.46 3,944,117 +0.29(+0.82%)
Apr 14, 2011 34.93 35.21 34.75 35.17 2,410,369 +0.25(+0.72%)
Apr 13, 2011 34.83 35.11 34.72 34.92 3,957,798 +0.33(+0.95%)
Apr 12, 2011 34.75 34.94 34.37 34.59 4,662,894 -0.19(-0.55%)
Apr 11, 2011 35.25 35.37 34.69 34.78 4,096,054 -0.53(-1.50%)
Apr 08, 2011 35.64 35.64 35.15 35.31 2,292,979 -0.16(-0.45%)
Apr 07, 2011 35.50 35.52 35.32 35.47 1,763,052 -0.10(-0.28%)
Apr 06, 2011 35.40 35.62 35.35 35.57 2,505,520 +0.27(+0.76%)
Apr 05, 2011 35.33 35.50 35.28 35.30 1,563,251 -0.15(-0.42%)
Apr 04, 2011 35.60 35.60 35.22 35.45 2,249,029 -0.07(-0.20%)
Apr 01, 2011 35.22 35.60 35.22 35.52 2,388,967 +0.38(+1.08%)
Mar 31, 2011 35.42 35.54 35.10 35.14 3,468,153 -0.36(-1.01%)
Mar 30, 2011 35.50 35.50 35.50 35.50 2,973,212 +0.40(+1.14%)
Mar 29, 2011 34.81 35.22 34.62 35.10 3,636,088 +0.41(+1.18%)
Mar 28, 2011 34.75 34.92 34.69 34.69 2,672,154 -0.02(-0.06%)
Mar 25, 2011 34.92 34.96 34.65 34.71 2,032,993 -0.10(-0.29%)
Mar 24, 2011 34.67 34.92 34.56 34.81 3,247,670 +0.31(+0.90%)
Mar 23, 2011 34.05 34.65 34.05 34.50 4,965,481 +0.34(+1.00%)
Mar 22, 2011 34.15 34.36 34.01 34.16 5,763,558 +0.10(+0.29%)
Mar 21, 2011 33.98 34.11 33.97 34.06 5,442,184 +0.25(+0.74%)
Mar 18, 2011 33.88 33.99 33.62 33.81 7,619,509 +0.21(+0.63%)
Mar 17, 2011 34.60 34.62 33.47 33.60 10,064,759 -0.64(-1.87%)
Mar 16, 2011 34.85 34.90 34.15 34.24 6,061,973 -0.68(-1.95%)
Mar 15, 2011 34.98 35.12 34.88 34.92 3,530,235 -0.42(-1.19%)
Mar 14, 2011 35.63 35.64 35.12 35.34 6,088,436 -0.47(-1.31%)
Mar 11, 2011 35.86 35.94 35.66 35.81 2,535,744 +0.06(+0.17%)
Mar 10, 2011 36.19 36.19 35.71 35.75 2,692,563 -0.55(-1.52%)
Mar 09, 2011 35.99 36.37 35.66 36.30 3,274,794 +0.32(+0.89%)
Mar 08, 2011 35.73 36.05 35.61 35.98 2,122,816 +0.37(+1.04%)
Mar 07, 2011 35.48 35.80 35.42 35.61 2,491,276 +0.28(+0.79%)
Mar 04, 2011 35.84 35.92 35.18 35.33 3,231,887 -0.63(-1.75%)
Mar 03, 2011 35.73 35.98 35.72 35.96 1,719,364 +0.37(+1.04%)
Mar 02, 2011 35.34 35.68 35.28 35.59 2,323,492 +0.29(+0.82%)
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.