Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.03 38.31 37.98 38.10 1,666,810 +0.46(+1.22%)
May 23, 2011 37.46 37.81 37.46 37.64 5,048,635 -0.65(-1.70%)
May 20, 2011 38.77 38.89 38.25 38.29 2,998,594 -0.94(-2.40%)
May 19, 2011 38.87 39.28 38.83 39.23 3,364,479 +0.64(+1.66%)
May 18, 2011 37.87 38.77 37.77 38.59 5,058,339 +0.66(+1.74%)
May 17, 2011 37.66 37.94 37.40 37.93 2,970,989 -0.21(-0.55%)
May 16, 2011 38.12 38.42 37.95 38.14 5,947,643 +0.04(+0.10%)
May 13, 2011 38.32 38.36 37.71 38.10 4,420,856 -0.17(-0.44%)
May 12, 2011 37.75 38.45 37.57 38.27 4,471,085 +0.14(+0.37%)
May 11, 2011 38.00 38.22 37.89 38.13 5,288,412 -1.36(-3.44%)
May 10, 2011 39.65 39.66 39.40 39.49 2,200,721 -0.19(-0.48%)
May 09, 2011 39.47 39.73 39.25 39.68 2,575,610 +0.12(+0.30%)
May 06, 2011 39.92 40.02 39.40 39.56 4,012,226 +0.25(+0.64%)
May 05, 2011 39.55 39.72 39.23 39.31 4,582,003 -1.27(-3.13%)
May 04, 2011 40.65 40.75 40.16 40.58 3,555,206 +0.53(+1.32%)
May 03, 2011 39.76 40.22 39.76 40.05 2,502,083 +0.15(+0.38%)
May 02, 2011 39.90 39.91 39.82 39.90 1,993,736 +0.38(+0.96%)
Apr 29, 2011 39.71 39.82 39.47 39.52 1,564,837 -0.03(-0.08%)
Apr 28, 2011 39.16 39.58 39.16 39.55 1,672,603 +0.25(+0.64%)
Apr 27, 2011 39.00 39.35 38.80 39.30 2,697,524 +0.41(+1.05%)
Apr 26, 2011 38.63 38.93 38.55 38.89 2,143,111 +0.52(+1.36%)
Apr 25, 2011 38.37 38.49 38.06 38.37 2,287,518 +0.35(+0.92%)
Apr 21, 2011 38.38 38.46 37.94 38.02 2,483,507 -0.04(-0.11%)
Apr 20, 2011 37.94 38.12 37.85 38.06 3,537,413 +1.12(+3.03%)
Apr 19, 2011 36.63 37.00 36.52 36.94 3,348,173 +0.34(+0.93%)
Apr 18, 2011 36.27 36.70 35.94 36.60 4,899,493 -0.92(-2.45%)
Apr 15, 2011 37.38 37.63 37.21 37.52 2,226,545 +0.29(+0.78%)
Apr 14, 2011 36.72 37.40 36.66 37.23 3,077,032 +0.14(+0.38%)
Apr 13, 2011 37.31 37.40 37.07 37.09 2,275,256 +0.04(+0.11%)
Apr 12, 2011 37.18 37.36 36.98 37.05 6,044,072 -0.07(-0.19%)
Apr 11, 2011 36.97 37.39 36.97 37.12 4,060,598 +0.66(+1.81%)
Apr 08, 2011 36.55 36.57 36.30 36.46 1,896,831 +0.31(+0.86%)
Apr 07, 2011 36.01 36.40 35.99 36.15 2,449,898 -0.19(-0.52%)
Apr 06, 2011 36.09 36.48 36.06 36.34 1,946,958 +0.29(+0.80%)
Apr 05, 2011 35.56 36.08 35.51 36.05 7,668,753 +0.28(+0.78%)
Apr 04, 2011 35.85 35.90 35.59 35.77 1,371,937 +0.09(+0.25%)
Apr 01, 2011 35.46 35.73 35.34 35.68 1,582,591 +0.46(+1.31%)
Mar 31, 2011 35.22 35.40 35.07 35.22 3,259,964 +0.09(+0.26%)
Mar 30, 2011 34.97 35.24 34.87 35.13 3,104,233 +0.47(+1.36%)
Mar 29, 2011 34.28 34.69 34.24 34.66 2,700,757 +0.05(+0.14%)
Mar 28, 2011 34.53 34.67 34.33 34.61 2,616,093 +0.01(+0.03%)
Mar 25, 2011 34.47 34.83 34.40 34.60 4,936,776 +0.14(+0.41%)
Mar 24, 2011 34.09 34.52 34.00 34.46 1,898,406 +0.59(+1.74%)
Mar 23, 2011 33.64 33.97 33.50 33.87 3,073,912 +0.00(+0.00%)
Mar 22, 2011 34.08 34.12 33.63 33.87 1,413,673 -0.13(-0.38%)
Mar 21, 2011 33.97 34.08 33.87 34.00 2,700,706 +0.63(+1.89%)
Mar 18, 2011 33.77 33.77 33.16 33.37 1,723,093 +0.31(+0.94%)
Mar 17, 2011 33.06 33.36 32.89 33.06 3,135,603 +1.05(+3.28%)
Mar 16, 2011 32.71 32.95 31.78 32.01 5,787,210 -0.92(-2.79%)
Mar 15, 2011 32.76 33.05 32.63 32.93 5,132,777 -1.17(-3.43%)
Mar 14, 2011 33.88 34.15 33.70 34.10 2,679,354 -0.43(-1.25%)
Mar 11, 2011 34.45 34.61 34.18 34.53 4,523,775 -0.47(-1.34%)
Mar 10, 2011 34.95 35.10 34.81 35.00 2,817,804 -0.12(-0.34%)
Mar 09, 2011 35.22 35.26 35.00 35.12 2,076,894 -0.03(-0.09%)
Mar 08, 2011 34.76 35.28 34.65 35.15 1,908,148 -0.16(-0.45%)
Mar 07, 2011 35.60 35.71 35.19 35.31 2,904,087 -0.23(-0.65%)
Mar 04, 2011 36.17 36.20 35.43 35.54 2,757,333 -0.66(-1.82%)
Mar 03, 2011 36.05 36.29 35.68 36.20 10,588,068 +0.74(+2.09%)
Mar 02, 2011 35.38 35.76 35.38 35.46 7,419,014 +0.24(+0.68%)
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.