Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.63 31.98 31.42 31.76 4,446,373 +0.24(+0.76%)
May 23, 2011 31.12 31.72 31.00 31.52 4,135,997 +0.19(+0.61%)
May 20, 2011 31.79 31.79 31.21 31.33 4,833,025 -0.47(-1.48%)
May 19, 2011 32.22 32.27 31.61 31.80 4,399,987 -0.42(-1.30%)
May 18, 2011 31.96 32.24 31.83 32.22 3,753,173 +0.26(+0.81%)
May 17, 2011 32.00 32.39 31.75 31.96 5,985,493 -0.17(-0.53%)
May 16, 2011 32.26 32.40 32.07 32.13 4,380,706 -0.18(-0.56%)
May 13, 2011 31.87 32.32 31.85 32.31 8,345,947 +0.62(+1.96%)
May 12, 2011 30.30 31.79 30.18 31.69 7,295,013 +1.26(+4.14%)
May 11, 2011 30.44 30.68 30.23 30.43 5,177,395 +0.05(+0.16%)
May 10, 2011 30.53 30.73 30.30 30.38 5,194,088 -0.02(-0.07%)
May 09, 2011 30.91 31.00 30.24 30.40 5,529,978 -0.60(-1.94%)
May 06, 2011 31.25 31.39 30.74 31.00 8,132,013 +0.09(+0.29%)
May 05, 2011 31.12 31.39 30.79 30.91 4,827,500 -0.40(-1.28%)
May 04, 2011 31.40 31.44 31.00 31.31 3,838,782 -0.10(-0.32%)
May 03, 2011 31.28 31.66 31.10 31.41 5,529,586 -0.04(-0.13%)
May 02, 2011 31.37 31.46 31.31 31.45 9,005,747 +0.23(+0.74%)
Apr 29, 2011 30.90 31.33 30.65 31.22 6,627,017 +0.38(+1.23%)
Apr 28, 2011 30.72 30.95 30.50 30.84 5,096,524 +0.14(+0.46%)
Apr 27, 2011 30.69 30.94 30.50 30.70 4,907,614 +0.00(+0.00%)
Apr 26, 2011 30.36 30.90 30.20 30.70 6,173,485 +0.50(+1.66%)
Apr 25, 2011 29.95 30.21 29.79 30.20 4,887,399 +0.08(+0.27%)
Apr 21, 2011 30.42 30.55 29.93 30.12 7,225,182 +0.02(+0.07%)
Apr 20, 2011 29.85 30.21 29.71 30.10 6,377,898 +0.50(+1.69%)
Apr 19, 2011 29.22 29.67 29.15 29.60 5,439,462 +0.38(+1.30%)
Apr 18, 2011 28.50 29.28 28.37 29.22 8,003,012 +0.37(+1.28%)
Apr 15, 2011 29.37 29.61 28.71 28.85 11,344,469 -0.61(-2.07%)
Apr 14, 2011 30.57 30.76 29.37 29.46 14,241,832 -0.79(-2.61%)
Apr 13, 2011 30.63 30.84 29.79 30.25 9,089,996 -0.14(-0.46%)
Apr 12, 2011 30.23 30.72 30.06 30.39 8,400,872 -0.12(-0.39%)
Apr 11, 2011 30.20 30.62 29.88 30.51 11,833,467 +0.81(+2.73%)
Apr 08, 2011 29.94 30.17 29.37 29.70 8,484,132 -0.29(-0.97%)
Apr 07, 2011 29.95 30.67 29.86 29.99 12,689,166 +0.24(+0.81%)
Apr 06, 2011 28.89 29.94 28.80 29.75 12,507,830 +1.11(+3.88%)
Apr 05, 2011 28.09 28.95 28.09 28.64 8,764,734 +0.49(+1.74%)
Apr 04, 2011 28.67 28.76 28.15 28.15 8,963,155 -0.49(-1.71%)
Apr 01, 2011 28.86 28.86 28.63 28.64 10,161,765 -0.08(-0.28%)
Mar 31, 2011 29.22 29.22 28.52 28.72 15,470,325 -0.49(-1.68%)
Mar 30, 2011 29.19 29.43 29.02 29.21 6,297,020 +0.13(+0.45%)
Mar 29, 2011 29.46 29.81 28.76 29.08 10,189,045 -0.27(-0.92%)
Mar 28, 2011 29.25 29.74 29.20 29.35 10,514,557 +0.13(+0.44%)
Mar 25, 2011 29.80 29.80 28.65 29.22 24,561,459 -0.91(-3.02%)
Mar 24, 2011 32.66 32.98 29.85 30.13 37,410,867 -1.72(-5.40%)
Mar 23, 2011 31.31 31.88 31.09 31.85 8,633,633 +0.43(+1.37%)
Mar 22, 2011 31.83 31.98 31.36 31.42 4,943,516 -0.48(-1.50%)
Mar 21, 2011 31.64 31.97 31.58 31.90 5,104,022 +0.37(+1.17%)
Mar 18, 2011 31.17 31.54 30.90 31.53 7,435,298 +0.66(+2.14%)
Mar 17, 2011 31.23 31.23 30.72 30.87 3,501,539 +0.03(+0.10%)
Mar 16, 2011 30.96 31.47 30.84 30.84 6,853,605 -0.15(-0.48%)
Mar 15, 2011 31.09 31.64 30.97 30.99 7,065,981 -0.65(-2.05%)
Mar 14, 2011 31.06 31.66 31.06 31.64 6,088,630 +0.12(+0.38%)
Mar 11, 2011 30.85 31.57 30.75 31.52 5,450,540 +0.61(+1.97%)
Mar 10, 2011 31.03 31.23 30.85 30.91 6,014,343 -0.37(-1.18%)
Mar 09, 2011 31.50 31.70 31.10 31.28 8,561,825 -0.34(-1.08%)
Mar 08, 2011 31.87 32.01 31.30 31.62 7,467,434 -0.19(-0.60%)
Mar 07, 2011 32.59 32.77 31.81 31.81 6,405,388 -0.88(-2.69%)
Mar 04, 2011 32.94 33.22 32.56 32.69 9,679,050 -0.34(-1.03%)
Mar 03, 2011 32.68 33.03 32.32 33.03 4,933,998 +0.59(+1.82%)
Mar 02, 2011 32.36 32.58 32.03 32.44 4,497,669 -0.02(-0.06%)
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.