Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.48 38.81 38.16 38.44 628,024 -0.02(-0.04%)
May 23, 2011 38.50 39.00 38.45 38.45 750,282 -0.64(-1.63%)
May 20, 2011 39.35 39.70 38.61 39.09 767,233 -0.47(-1.20%)
May 19, 2011 39.46 39.63 38.95 39.57 688,159 +0.39(+1.00%)
May 18, 2011 38.26 39.35 38.05 39.17 625,293 +0.99(+2.61%)
May 17, 2011 37.88 38.54 37.87 38.18 650,377 -0.06(-0.15%)
May 16, 2011 38.53 39.05 37.93 38.24 677,656 -0.42(-1.08%)
May 13, 2011 39.50 39.64 38.32 38.65 685,951 -0.80(-2.03%)
May 12, 2011 38.92 39.87 38.82 39.46 659,901 +0.48(+1.23%)
May 11, 2011 39.40 39.40 38.77 38.98 801,544 -0.54(-1.36%)
May 10, 2011 39.33 39.64 39.00 39.52 582,361 +0.28(+0.71%)
May 09, 2011 39.09 39.57 38.77 39.24 398,869 +0.16(+0.40%)
May 06, 2011 39.58 39.91 38.82 39.08 726,355 +0.04(+0.11%)
May 05, 2011 38.91 39.66 38.74 39.04 626,917 -0.05(-0.13%)
May 04, 2011 39.54 39.62 38.79 39.09 720,358 -0.48(-1.21%)
May 03, 2011 39.52 39.77 38.82 39.57 1,203,653 +0.28(+0.71%)
May 02, 2011 39.33 39.37 39.26 39.29 1,087,010 -0.44(-1.12%)
Apr 29, 2011 39.76 39.95 39.47 39.73 950,282 -0.03(-0.08%)
Apr 28, 2011 40.09 40.09 39.36 39.76 1,250,062 -0.02(-0.06%)
Apr 27, 2011 39.70 40.00 39.36 39.78 1,575,622 +0.15(+0.38%)
Apr 26, 2011 39.40 39.82 39.26 39.63 1,401,988 +0.08(+0.20%)
Apr 25, 2011 39.75 40.24 39.19 39.56 1,877,710 -0.28(-0.71%)
Apr 21, 2011 40.91 40.93 38.68 39.84 3,519,536 -1.55(-3.74%)
Apr 20, 2011 39.66 43.47 39.58 41.38 9,328,166 +7.17(+20.95%)
Apr 19, 2011 34.21 34.52 33.81 34.22 707,631 +0.17(+0.48%)
Apr 18, 2011 33.91 34.28 33.48 34.05 1,039,777 -0.39(-1.12%)
Apr 15, 2011 34.16 34.68 33.91 34.44 758,109 +0.25(+0.74%)
Apr 14, 2011 33.81 34.34 33.66 34.19 882,469 +0.02(+0.05%)
Apr 13, 2011 33.67 34.20 33.35 34.17 1,116,853 +0.65(+1.95%)
Apr 12, 2011 33.85 34.13 33.42 33.51 1,253,914 -0.59(-1.73%)
Apr 11, 2011 34.31 34.58 33.88 34.10 1,234,516 -0.30(-0.88%)
Apr 08, 2011 33.47 34.43 33.40 34.41 1,935,195 +1.22(+3.69%)
Apr 07, 2011 33.24 33.45 32.88 33.18 905,797 -0.05(-0.16%)
Apr 06, 2011 33.52 33.53 33.00 33.24 905,587 -0.11(-0.33%)
Apr 05, 2011 33.00 33.60 32.95 33.34 749,102 +0.32(+0.98%)
Apr 04, 2011 32.77 33.12 32.70 33.02 577,161 +0.37(+1.13%)
Apr 01, 2011 32.79 33.04 32.48 32.65 1,220,262 +0.00(+0.00%)
Mar 31, 2011 32.64 32.79 32.29 32.65 702,024 -0.04(-0.11%)
Mar 30, 2011 32.29 32.80 32.20 32.69 856,411 +0.46(+1.42%)
Mar 29, 2011 31.59 32.32 31.49 32.23 786,197 +0.58(+1.84%)
Mar 28, 2011 31.94 32.07 31.64 31.65 698,906 -0.29(-0.89%)
Mar 25, 2011 31.34 32.27 31.30 31.94 1,034,756 +0.75(+2.42%)
Mar 24, 2011 31.43 31.63 31.03 31.18 616,121 -0.08(-0.24%)
Mar 23, 2011 30.76 31.44 30.55 31.26 833,632 +0.50(+1.64%)
Mar 22, 2011 31.70 31.70 30.70 30.76 1,092,944 -0.87(-2.75%)
Mar 21, 2011 31.44 31.80 31.44 31.63 1,080,928 +0.90(+2.94%)
Mar 18, 2011 30.86 31.11 30.18 30.72 1,323,833 +0.16(+0.52%)
Mar 17, 2011 30.61 30.77 30.38 30.56 1,219,164 +0.36(+1.18%)
Mar 16, 2011 29.90 30.42 29.59 30.21 1,317,602 +0.19(+0.64%)
Mar 15, 2011 29.66 30.20 29.58 30.02 1,051,676 -0.05(-0.16%)
Mar 14, 2011 29.93 30.20 29.58 30.07 648,910 -0.04(-0.14%)
Mar 11, 2011 30.02 30.37 29.64 30.11 787,508 -0.04(-0.12%)
Mar 10, 2011 30.23 30.39 29.85 30.14 1,014,447 -0.33(-1.07%)
Mar 09, 2011 30.08 30.73 30.02 30.47 1,106,532 +0.21(+0.68%)
Mar 08, 2011 29.88 30.64 29.73 30.26 1,316,611 +0.32(+1.07%)
Mar 07, 2011 29.69 30.02 29.37 29.95 1,623,672 +0.43(+1.46%)
Mar 04, 2011 29.06 29.56 28.95 29.51 1,306,330 +0.53(+1.83%)
Mar 03, 2011 28.32 29.03 28.32 28.98 1,375,699 +0.98(+3.48%)
Mar 02, 2011 27.73 28.19 27.64 28.01 969,072 +0.23(+0.82%)
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.