Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.04 36.53 35.98 36.11 3,525,725 +0.09(+0.25%)
May 23, 2011 35.65 36.34 35.52 36.02 3,300,464 -0.08(-0.22%)
May 20, 2011 37.45 37.55 35.86 36.10 7,231,893 -1.86(-4.90%)
May 19, 2011 37.81 38.20 37.09 37.96 2,520,882 +0.27(+0.72%)
May 18, 2011 36.76 37.75 36.58 37.69 3,282,643 +0.98(+2.67%)
May 17, 2011 37.18 37.79 36.45 36.71 5,428,072 -0.50(-1.34%)
May 16, 2011 40.86 41.00 36.85 37.21 15,942,236 -1.23(-3.20%)
May 13, 2011 38.59 38.78 37.86 38.44 5,240,013 -0.08(-0.21%)
May 12, 2011 37.64 38.73 37.27 38.52 3,057,562 +0.88(+2.34%)
May 11, 2011 37.60 38.17 37.16 37.64 4,453,341 +0.25(+0.67%)
May 10, 2011 36.88 37.53 36.69 37.39 3,579,116 +0.50(+1.36%)
May 09, 2011 37.22 37.31 36.58 36.89 2,621,878 -0.39(-1.05%)
May 06, 2011 37.83 38.26 36.90 37.28 3,891,789 -0.18(-0.48%)
May 05, 2011 37.38 38.59 36.80 37.46 8,107,793 -1.96(-4.97%)
May 04, 2011 38.66 39.73 38.48 39.42 4,376,254 +0.79(+2.05%)
May 03, 2011 38.35 38.90 38.11 38.63 3,355,917 +0.19(+0.49%)
May 02, 2011 38.48 38.49 38.41 38.44 3,078,290 -0.01(-0.03%)
Apr 29, 2011 38.98 39.24 38.38 38.45 2,593,460 -0.47(-1.21%)
Apr 28, 2011 38.64 39.12 38.57 38.92 2,108,974 +0.18(+0.46%)
Apr 27, 2011 38.89 39.01 38.60 38.74 2,220,900 -0.11(-0.28%)
Apr 26, 2011 37.94 39.02 37.93 38.85 2,712,219 +0.97(+2.56%)
Apr 25, 2011 37.39 38.01 37.26 37.88 1,889,736 +0.49(+1.31%)
Apr 21, 2011 37.76 37.88 37.27 37.39 1,655,485 -0.19(-0.51%)
Apr 20, 2011 37.50 38.05 37.23 37.58 2,365,050 +0.54(+1.46%)
Apr 19, 2011 36.81 37.18 36.63 37.04 2,883,058 +0.22(+0.60%)
Apr 18, 2011 36.83 37.10 36.29 36.82 2,154,827 -0.44(-1.18%)
Apr 15, 2011 37.24 37.61 36.98 37.26 3,049,918 +0.11(+0.30%)
Apr 14, 2011 37.37 37.37 36.79 37.15 2,924,621 -0.20(-0.54%)
Apr 13, 2011 38.05 38.05 37.16 37.35 3,554,317 -0.42(-1.11%)
Apr 12, 2011 37.63 38.61 37.43 37.77 3,529,055 -0.25(-0.66%)
Apr 11, 2011 37.06 38.75 37.06 38.02 3,859,007 +0.82(+2.20%)
Apr 08, 2011 37.59 37.97 36.94 37.20 3,499,357 -0.34(-0.91%)
Apr 07, 2011 36.96 38.18 36.73 37.54 3,471,662 +0.60(+1.62%)
Apr 06, 2011 36.87 37.53 36.18 36.94 3,436,040 -0.01(-0.03%)
Apr 05, 2011 35.73 37.49 35.63 36.95 3,781,222 +1.07(+2.98%)
Apr 04, 2011 36.03 36.20 35.70 35.88 1,207,801 -0.12(-0.33%)
Apr 01, 2011 36.13 36.39 35.63 36.00 2,340,526 +0.09(+0.25%)
Mar 31, 2011 36.37 36.37 35.45 35.91 2,292,593 -0.73(-1.99%)
Mar 30, 2011 36.35 36.84 36.11 36.64 1,943,069 +0.46(+1.27%)
Mar 29, 2011 35.98 36.20 35.53 36.18 1,812,266 +0.21(+0.58%)
Mar 28, 2011 37.04 37.27 35.94 35.97 2,219,580 -1.06(-2.86%)
Mar 25, 2011 36.60 37.59 36.34 37.03 2,986,185 +0.40(+1.09%)
Mar 24, 2011 36.16 36.65 36.02 36.63 2,320,048 +0.58(+1.61%)
Mar 23, 2011 35.80 36.17 35.22 36.05 2,588,219 +0.19(+0.53%)
Mar 22, 2011 36.25 36.66 35.75 35.86 2,010,105 -0.34(-0.94%)
Mar 21, 2011 36.01 36.21 35.99 36.20 3,321,173 -0.02(-0.06%)
Mar 18, 2011 36.47 36.70 35.81 36.22 5,305,637 +0.28(+0.78%)
Mar 17, 2011 36.62 36.65 35.74 35.94 3,391,760 -0.25(-0.69%)
Mar 16, 2011 36.50 36.96 35.93 36.19 5,568,343 -0.39(-1.07%)
Mar 15, 2011 36.48 36.85 36.39 36.58 4,427,230 -0.27(-0.73%)
Mar 14, 2011 37.40 37.83 36.54 36.85 3,611,272 -0.82(-2.18%)
Mar 11, 2011 37.42 38.61 36.92 37.67 7,061,980 +0.86(+2.34%)
Mar 10, 2011 36.36 37.61 36.25 36.81 5,136,994 -0.13(-0.35%)
Mar 09, 2011 35.09 37.23 35.02 36.94 6,553,880 +1.68(+4.76%)
Mar 08, 2011 34.39 35.45 33.37 35.26 4,392,821 +0.85(+2.47%)
Mar 07, 2011 34.19 35.11 34.17 34.41 3,848,282 +0.30(+0.88%)
Mar 04, 2011 34.01 34.67 33.59 34.11 4,809,389 +0.17(+0.50%)
Mar 03, 2011 34.66 34.84 33.73 33.94 3,408,328 -0.29(-0.85%)
Mar 02, 2011 34.02 34.30 33.66 34.23 3,418,536 +0.03(+0.09%)
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.