Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.52 33.54 33.08 33.19 1,433,979 -0.28(-0.84%)
May 23, 2011 33.06 33.71 32.94 33.47 1,256,974 -0.06(-0.17%)
May 20, 2011 33.81 33.81 33.23 33.53 997,961 -0.34(-1.00%)
May 19, 2011 33.49 33.93 33.41 33.87 1,280,488 +0.32(+0.97%)
May 18, 2011 33.20 33.59 33.10 33.54 947,395 +0.41(+1.24%)
May 17, 2011 33.60 33.79 33.07 33.13 1,914,738 -0.62(-1.84%)
May 16, 2011 33.79 33.96 33.72 33.76 908,087 -0.17(-0.50%)
May 13, 2011 34.12 34.19 33.86 33.93 1,210,379 -0.20(-0.58%)
May 12, 2011 33.53 34.13 33.53 34.12 1,844,032 +0.43(+1.28%)
May 11, 2011 33.61 33.84 33.51 33.69 1,447,007 +0.08(+0.23%)
May 10, 2011 33.09 33.70 33.09 33.61 854,762 +0.49(+1.47%)
May 09, 2011 33.38 33.49 33.12 33.13 904,436 -0.30(-0.89%)
May 06, 2011 33.58 33.80 33.27 33.42 1,429,944 +0.03(+0.08%)
May 05, 2011 33.25 33.83 33.23 33.40 1,749,702 -0.13(-0.38%)
May 04, 2011 33.05 33.59 33.05 33.52 1,912,874 +0.38(+1.15%)
May 03, 2011 33.16 33.29 32.94 33.14 1,842,553 -0.17(-0.52%)
May 02, 2011 33.33 33.54 33.10 33.31 2,239,472 +0.24(+0.74%)
Apr 29, 2011 32.89 33.13 32.80 33.07 2,249,555 +0.26(+0.81%)
Apr 28, 2011 32.44 32.89 32.44 32.81 1,421,441 +0.18(+0.55%)
Apr 27, 2011 32.56 32.71 32.44 32.63 1,597,057 +0.05(+0.15%)
Apr 26, 2011 32.42 32.80 32.27 32.58 2,239,468 +0.34(+1.05%)
Apr 25, 2011 31.28 32.25 31.14 32.24 2,283,478 +0.78(+2.49%)
Apr 21, 2011 31.77 31.77 31.38 31.45 1,832,480 -0.25(-0.80%)
Apr 20, 2011 31.62 31.79 31.35 31.71 2,495,086 +0.49(+1.56%)
Apr 19, 2011 31.34 31.52 31.13 31.22 1,597,422 -0.06(-0.20%)
Apr 18, 2011 31.24 31.50 31.07 31.28 1,823,930 -0.35(-1.09%)
Apr 15, 2011 31.57 32.17 31.26 31.63 3,135,331 +0.28(+0.90%)
Apr 14, 2011 32.06 32.48 31.14 31.35 5,822,596 -0.98(-3.04%)
Apr 13, 2011 32.32 32.53 32.13 32.33 2,052,183 +0.08(+0.26%)
Apr 12, 2011 32.84 33.09 32.16 32.25 2,765,164 -0.89(-2.68%)
Apr 11, 2011 33.09 33.48 33.02 33.13 1,181,781 +0.06(+0.19%)
Apr 08, 2011 33.60 33.66 32.98 33.07 1,529,184 -0.32(-0.95%)
Apr 07, 2011 33.26 33.61 33.11 33.39 846,526 +0.02(+0.06%)
Apr 06, 2011 33.32 33.63 33.27 33.37 1,203,174 +0.10(+0.30%)
Apr 05, 2011 33.20 33.29 32.67 33.27 3,023,072 -0.05(-0.15%)
Apr 04, 2011 33.50 33.56 33.20 33.32 1,431,756 -0.14(-0.42%)
Apr 01, 2011 33.30 33.61 33.30 33.46 1,625,868 +0.39(+1.17%)
Mar 31, 2011 33.33 33.48 33.06 33.07 1,511,973 -0.32(-0.97%)
Mar 30, 2011 33.24 33.47 33.07 33.40 1,344,488 +0.32(+0.98%)
Mar 29, 2011 33.02 33.20 32.77 33.07 3,014,042 +0.06(+0.19%)
Mar 28, 2011 33.35 33.45 33.01 33.01 662,292 -0.33(-1.00%)
Mar 25, 2011 33.11 33.54 32.95 33.34 736,968 +0.24(+0.73%)
Mar 24, 2011 32.72 33.14 32.58 33.10 830,090 +0.47(+1.43%)
Mar 23, 2011 32.45 32.74 32.04 32.63 672,878 +0.17(+0.52%)
Mar 22, 2011 32.92 32.97 32.46 32.46 972,702 -0.51(-1.54%)
Mar 21, 2011 33.07 33.18 32.78 32.97 1,094,295 +0.30(+0.91%)
Mar 18, 2011 32.75 32.82 32.54 32.68 1,575,881 +0.36(+1.11%)
Mar 17, 2011 32.64 32.65 32.26 32.32 1,667,983 +0.11(+0.33%)
Mar 16, 2011 32.49 32.61 32.12 32.21 1,824,821 -0.30(-0.91%)
Mar 15, 2011 32.46 32.73 32.18 32.51 2,364,936 -0.45(-1.37%)
Mar 14, 2011 32.94 33.18 32.75 32.96 1,358,957 -0.13(-0.38%)
Mar 11, 2011 33.00 33.18 32.80 33.09 1,720,262 -0.04(-0.13%)
Mar 10, 2011 33.12 33.37 32.94 33.13 1,651,559 -0.29(-0.87%)
Mar 09, 2011 33.28 33.44 33.04 33.42 1,520,478 +0.00(+0.00%)
Mar 08, 2011 33.29 33.53 33.13 33.42 1,651,992 +0.23(+0.70%)
Mar 07, 2011 33.11 33.33 32.87 33.18 2,903,670 +0.29(+0.88%)
Mar 04, 2011 32.58 32.95 32.49 32.89 2,629,125 +0.32(+1.00%)
Mar 03, 2011 31.96 32.67 31.92 32.57 1,191,628 +0.80(+2.51%)
Mar 02, 2011 31.30 31.84 31.15 31.77 1,334,317 +0.31(+0.99%)
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.