Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 38.44 38.53 38.26 38.41 1,019,841 +0.47(+1.25%)
Apr 28, 2011 37.73 37.96 37.64 37.94 1,138,669 +0.19(+0.51%)
Apr 27, 2011 38.18 38.23 37.41 37.74 2,618,563 -0.23(-0.60%)
Apr 26, 2011 38.12 38.17 37.73 37.97 1,692,212 +0.98(+2.65%)
Apr 25, 2011 37.29 37.32 36.91 36.99 1,110,118 -0.07(-0.18%)
Apr 21, 2011 37.28 37.33 37.03 37.06 731,577 +0.39(+1.06%)
Apr 20, 2011 36.75 36.81 36.44 36.67 799,901 +0.52(+1.42%)
Apr 19, 2011 36.36 36.54 36.00 36.16 885,082 -0.08(-0.23%)
Apr 18, 2011 35.94 36.29 35.68 36.24 1,453,035 -0.74(-2.01%)
Apr 15, 2011 37.13 37.14 36.89 36.98 829,811 -0.37(-0.99%)
Apr 14, 2011 37.14 37.36 36.96 37.35 1,903,836 -0.35(-0.94%)
Apr 13, 2011 37.98 38.06 37.58 37.71 756,248 +0.03(+0.07%)
Apr 12, 2011 37.91 37.94 37.62 37.68 1,221,905 -0.13(-0.33%)
Apr 11, 2011 37.95 38.14 37.74 37.81 764,464 -0.03(-0.07%)
Apr 08, 2011 37.89 38.00 37.69 37.84 846,701 -0.06(-0.16%)
Apr 07, 2011 37.85 38.17 37.70 37.90 1,408,224 +0.68(+1.81%)
Apr 06, 2011 36.71 37.34 36.68 37.22 2,806,543 +1.19(+3.30%)
Apr 05, 2011 35.78 36.06 35.78 36.03 1,088,920 -0.14(-0.40%)
Apr 04, 2011 36.20 36.28 36.02 36.17 1,073,543 +0.12(+0.33%)
Apr 01, 2011 35.78 36.27 35.60 36.05 1,391,258 +0.10(+0.28%)
Mar 31, 2011 35.97 36.17 35.89 35.95 1,084,541 -0.35(-0.95%)
Mar 30, 2011 35.92 36.44 35.85 36.30 1,177,601 +0.01(+0.02%)
Mar 29, 2011 36.19 36.31 35.98 36.29 1,478,759 +0.40(+1.11%)
Mar 28, 2011 36.11 36.32 35.87 35.89 1,276,020 +0.17(+0.47%)
Mar 25, 2011 35.94 36.04 35.68 35.73 1,688,812 -0.72(-1.97%)
Mar 24, 2011 36.53 36.61 36.28 36.44 1,041,986 +0.07(+0.19%)
Mar 23, 2011 36.27 36.43 36.01 36.38 1,057,821 -0.11(-0.30%)
Mar 22, 2011 36.54 36.65 36.32 36.49 935,822 +0.25(+0.70%)
Mar 21, 2011 36.24 36.35 36.11 36.23 2,010,796 +0.84(+2.36%)
Mar 18, 2011 35.54 35.72 35.35 35.40 2,067,253 -0.28(-0.78%)
Mar 17, 2011 35.90 35.93 35.40 35.67 1,901,685 +0.82(+2.35%)
Mar 16, 2011 35.01 35.37 34.58 34.86 2,874,909 -0.58(-1.64%)
Mar 15, 2011 35.25 35.54 35.11 35.44 1,863,981 -0.85(-2.35%)
Mar 14, 2011 36.20 36.38 35.99 36.29 1,261,399 -0.14(-0.39%)
Mar 11, 2011 36.51 36.60 36.34 36.43 2,410,462 +0.27(+0.75%)
Mar 10, 2011 36.18 36.47 35.99 36.16 3,150,887 -0.46(-1.25%)
Mar 09, 2011 36.79 36.90 36.41 36.62 1,691,299 +0.06(+0.16%)
Mar 08, 2011 36.43 36.74 36.31 36.56 2,012,484 -0.17(-0.46%)
Mar 07, 2011 37.23 37.39 36.65 36.73 1,346,573 -0.54(-1.45%)
Mar 04, 2011 37.47 37.55 36.96 37.27 2,024,275 -1.02(-2.67%)
Mar 03, 2011 38.37 38.52 38.01 38.29 1,454,733 -0.06(-0.15%)
Mar 02, 2011 38.34 38.74 38.26 38.35 1,779,763 +0.15(+0.40%)
Mar 01, 2011 38.65 38.81 38.15 38.20 1,960,687 -0.84(-2.14%)
Feb 28, 2011 39.32 39.36 38.89 39.04 1,199,687 -0.08(-0.19%)
Feb 25, 2011 39.00 39.24 38.93 39.11 1,014,353 +0.16(+0.41%)
Feb 24, 2011 38.81 39.02 38.55 38.95 2,268,405 -0.38(-0.97%)
Feb 23, 2011 39.25 39.62 39.09 39.33 3,085,630 +0.34(+0.87%)
Feb 22, 2011 39.17 39.55 38.84 38.99 1,884,172 -1.22(-3.04%)
Feb 18, 2011 39.85 40.22 39.58 40.22 5,105,246 +0.74(+1.88%)
Feb 17, 2011 39.36 39.64 39.21 39.47 2,570,581 +0.77(+1.98%)
Feb 16, 2011 38.00 38.89 37.97 38.71 1,901,170 +1.45(+3.90%)
Feb 15, 2011 37.27 37.57 37.18 37.25 1,209,203 +0.19(+0.50%)
Feb 14, 2011 37.25 37.35 36.83 37.07 1,869,663 +0.75(+2.07%)
Feb 11, 2011 35.99 36.43 35.73 36.32 3,271,303 -0.22(-0.60%)
Feb 10, 2011 36.79 36.94 36.34 36.54 5,089,981 -2.85(-7.23%)
Feb 09, 2011 39.24 39.70 39.14 39.38 661,632 -0.16(-0.41%)
Feb 08, 2011 39.45 39.72 39.31 39.54 1,182,759 +0.60(+1.54%)
Feb 07, 2011 38.63 38.96 38.57 38.94 778,169 -0.03(-0.06%)
Feb 04, 2011 39.11 39.12 38.70 38.97 1,142,588 +0.53(+1.38%)
Feb 03, 2011 38.17 38.47 37.79 38.44 978,590 +0.32(+0.84%)
Feb 02, 2011 38.10 38.33 37.97 38.11 814,046 -0.41(-1.05%)
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.