Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.67 35.21 34.62 34.66 15,480,539 +0.28(+0.81%)
May 23, 2011 34.48 34.56 34.14 34.38 14,564,263 -0.62(-1.76%)
May 20, 2011 34.99 35.25 34.60 35.00 16,213,358 -0.04(-0.12%)
May 19, 2011 35.04 35.26 34.73 35.04 13,700,953 +0.27(+0.76%)
May 18, 2011 34.30 35.07 34.16 34.78 18,434,020 +0.61(+1.78%)
May 17, 2011 33.76 34.32 33.76 34.17 17,355,402 +0.05(+0.15%)
May 16, 2011 34.09 34.44 33.78 34.12 17,135,008 +0.00(+0.00%)
May 13, 2011 34.24 34.38 33.73 34.12 17,297,668 -0.04(-0.13%)
May 12, 2011 34.56 34.58 33.75 34.16 26,077,334 -0.48(-1.38%)
May 11, 2011 35.38 35.44 34.41 34.64 21,237,422 -0.99(-2.79%)
May 10, 2011 35.29 35.72 35.13 35.63 14,774,424 +0.42(+1.19%)
May 09, 2011 35.11 35.40 34.94 35.21 20,010,578 +0.37(+1.07%)
May 06, 2011 34.78 35.55 34.63 34.84 24,936,318 +0.46(+1.35%)
May 05, 2011 34.79 34.85 34.01 34.37 26,722,410 -0.80(-2.28%)
May 04, 2011 35.66 35.66 34.59 35.18 32,966,422 -0.42(-1.18%)
May 03, 2011 36.76 36.79 35.06 35.60 37,019,308 -1.40(-3.79%)
May 02, 2011 36.92 37.04 36.79 37.00 17,994,366 -0.68(-1.80%)
Apr 29, 2011 37.00 37.73 36.98 37.68 19,349,708 +0.69(+1.86%)
Apr 28, 2011 37.76 37.92 36.76 36.99 27,811,824 -1.14(-2.98%)
Apr 27, 2011 38.40 38.68 37.45 38.13 21,431,368 -0.66(-1.70%)
Apr 26, 2011 38.49 38.93 38.40 38.79 12,424,108 +0.35(+0.91%)
Apr 25, 2011 38.61 38.65 38.10 38.44 10,985,188 -0.12(-0.31%)
Apr 21, 2011 38.34 38.64 38.22 38.56 11,846,663 +0.35(+0.92%)
Apr 20, 2011 37.96 38.29 37.86 38.21 13,892,693 +0.88(+2.35%)
Apr 19, 2011 37.01 37.44 37.01 37.33 12,117,746 +0.26(+0.70%)
Apr 18, 2011 36.97 37.26 36.85 37.07 14,181,717 -0.72(-1.91%)
Apr 15, 2011 37.63 38.09 37.44 37.79 15,336,352 +0.40(+1.07%)
Apr 14, 2011 36.97 37.55 36.87 37.39 11,517,994 +0.30(+0.80%)
Apr 13, 2011 37.14 37.27 36.72 37.09 14,822,101 +0.24(+0.65%)
Apr 12, 2011 37.75 37.91 36.47 36.85 27,148,204 -1.41(-3.69%)
Apr 11, 2011 38.55 39.05 38.21 38.27 13,880,177 -0.32(-0.83%)
Apr 08, 2011 38.57 38.77 38.42 38.59 18,134,846 +0.19(+0.49%)
Apr 07, 2011 38.36 38.58 38.11 38.40 13,048,254 -0.01(-0.04%)
Apr 06, 2011 38.60 38.64 38.35 38.42 15,202,139 +0.05(+0.14%)
Apr 05, 2011 38.22 38.50 38.02 38.36 13,700,445 +0.31(+0.80%)
Apr 04, 2011 38.21 38.21 37.80 38.06 13,111,056 +0.00(+0.00%)
Apr 01, 2011 38.44 38.57 37.91 38.06 15,991,910 -0.09(-0.23%)
Mar 31, 2011 38.60 39.07 38.13 38.14 17,618,342 -0.40(-1.03%)
Mar 30, 2011 37.98 38.59 37.88 38.54 16,231,314 +0.90(+2.39%)
Mar 29, 2011 37.70 37.95 37.40 37.64 18,236,218 -0.36(-0.96%)
Mar 28, 2011 38.22 38.46 38.00 38.00 11,016,704 -0.32(-0.83%)
Mar 25, 2011 38.14 38.54 37.83 38.32 16,077,022 +0.26(+0.68%)
Mar 24, 2011 37.76 38.23 37.66 38.07 19,267,910 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.51 19,744,586 +0.63(+1.71%)
Mar 22, 2011 37.14 37.17 36.78 36.88 17,748,654 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.97 37.04 25,904,712 +1.05(+2.92%)
Mar 18, 2011 37.19 37.54 35.98 35.99 34,328,816 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.60 36.64 22,107,818 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.81 35.22 25,651,396 -0.60(-1.67%)
Mar 15, 2011 35.80 36.08 35.58 35.81 26,699,828 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.22 23,772,476 -0.22(-0.60%)
Mar 11, 2011 35.23 36.74 35.11 36.44 15,263,409 +0.54(+1.49%)
Mar 10, 2011 36.77 36.84 35.68 35.91 25,370,310 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.27 13,304,233 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,726,248 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,515,639 -0.37(-0.98%)
Mar 04, 2011 38.03 38.65 37.85 38.20 19,230,824 +0.11(+0.29%)
Mar 03, 2011 37.49 38.12 37.45 38.09 18,333,294 +0.72(+1.92%)
Mar 02, 2011 37.04 37.68 36.98 37.37 18,410,636 +0.20(+0.54%)
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.