Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.31 31.36 30.55 30.77 385,214 -0.49(-1.57%)
May 23, 2011 31.63 31.66 31.26 31.26 487,358 -0.68(-2.13%)
May 20, 2011 32.33 32.39 31.78 31.94 315,669 -0.51(-1.57%)
May 19, 2011 32.16 32.52 32.16 32.45 545,989 +0.49(+1.53%)
May 18, 2011 31.83 32.00 31.75 31.96 244,537 +0.16(+0.50%)
May 17, 2011 32.10 32.20 31.62 31.80 302,972 -0.43(-1.33%)
May 16, 2011 32.35 32.55 32.17 32.23 374,499 -0.14(-0.43%)
May 13, 2011 32.28 32.45 31.91 32.37 484,107 +0.13(+0.40%)
May 12, 2011 32.22 32.39 32.08 32.24 606,038 +0.02(+0.06%)
May 11, 2011 32.44 32.45 31.95 32.22 300,497 -0.18(-0.56%)
May 10, 2011 32.39 32.56 32.20 32.40 375,199 +0.17(+0.53%)
May 09, 2011 32.34 32.37 32.15 32.23 299,096 -0.07(-0.22%)
May 06, 2011 32.94 32.99 32.20 32.30 428,990 -0.36(-1.10%)
May 05, 2011 32.48 33.20 32.42 32.66 626,946 -0.01(-0.03%)
May 04, 2011 32.74 32.93 32.34 32.67 256,291 -0.08(-0.24%)
May 03, 2011 32.79 32.98 32.49 32.75 390,499 -0.16(-0.49%)
May 02, 2011 33.00 33.01 32.90 32.91 522,319 -0.51(-1.53%)
Apr 29, 2011 33.58 33.60 33.15 33.42 722,732 -0.04(-0.12%)
Apr 28, 2011 34.04 34.14 33.42 33.46 591,252 -0.94(-2.73%)
Apr 27, 2011 35.56 35.56 33.55 34.40 1,369,884 -1.54(-4.28%)
Apr 26, 2011 35.43 36.10 35.22 35.94 465,467 +0.56(+1.58%)
Apr 25, 2011 35.12 35.42 34.80 35.38 275,080 +0.54(+1.55%)
Apr 21, 2011 34.86 34.93 34.68 34.84 389,166 +0.21(+0.61%)
Apr 20, 2011 34.90 34.97 34.52 34.63 284,219 +0.13(+0.38%)
Apr 19, 2011 34.68 34.82 34.46 34.50 275,562 -0.03(-0.09%)
Apr 18, 2011 34.18 34.76 34.03 34.53 454,952 -0.04(-0.12%)
Apr 15, 2011 34.08 34.60 33.84 34.57 396,088 +0.53(+1.56%)
Apr 14, 2011 34.71 34.71 33.99 34.04 778,928 -0.87(-2.49%)
Apr 13, 2011 34.87 35.02 34.50 34.91 294,238 +0.06(+0.17%)
Apr 12, 2011 34.71 35.01 34.52 34.85 355,855 -0.04(-0.11%)
Apr 11, 2011 35.00 35.04 34.65 34.89 266,679 -0.08(-0.23%)
Apr 08, 2011 34.95 35.07 34.55 34.97 480,335 +0.16(+0.46%)
Apr 07, 2011 35.57 35.59 34.67 34.81 777,041 -0.84(-2.36%)
Apr 06, 2011 35.07 35.71 34.78 35.65 603,146 +0.88(+2.53%)
Apr 05, 2011 34.22 35.18 34.13 34.77 560,190 +0.51(+1.49%)
Apr 04, 2011 33.96 34.29 33.91 34.26 507,080 +0.30(+0.88%)
Apr 01, 2011 34.10 34.43 33.94 33.96 216,491 +0.04(+0.12%)
Mar 31, 2011 34.02 34.36 33.77 33.92 270,440 -0.09(-0.26%)
Mar 30, 2011 34.05 34.28 33.98 34.01 274,818 +0.09(+0.27%)
Mar 29, 2011 33.63 34.01 33.50 33.92 313,711 +0.35(+1.04%)
Mar 28, 2011 33.89 33.95 33.53 33.57 326,310 -0.18(-0.53%)
Mar 25, 2011 33.84 34.22 33.57 33.75 395,923 +0.05(+0.15%)
Mar 24, 2011 34.23 34.31 33.69 33.70 481,808 -0.28(-0.82%)
Mar 23, 2011 33.98 34.10 33.48 33.98 337,458 +0.01(+0.03%)
Mar 22, 2011 34.34 34.48 33.96 33.97 190,843 -0.27(-0.79%)
Mar 21, 2011 34.35 34.45 34.09 34.24 381,903 +0.53(+1.57%)
Mar 18, 2011 34.01 34.07 33.57 33.71 396,461 +0.10(+0.30%)
Mar 17, 2011 33.93 34.02 33.53 33.61 174,349 +0.15(+0.45%)
Mar 16, 2011 33.81 33.93 33.42 33.46 658,858 -0.33(-0.98%)
Mar 15, 2011 33.72 34.01 33.70 33.79 358,745 -0.48(-1.40%)
Mar 14, 2011 34.21 34.43 33.94 34.27 285,277 -0.15(-0.44%)
Mar 11, 2011 34.05 34.58 34.05 34.42 363,264 +0.30(+0.88%)
Mar 10, 2011 33.99 34.27 33.86 34.12 532,911 -0.19(-0.55%)
Mar 09, 2011 34.52 34.52 34.16 34.31 563,206 -0.19(-0.55%)
Mar 08, 2011 34.42 34.82 34.17 34.50 611,228 +0.11(+0.32%)
Mar 07, 2011 34.91 35.00 34.16 34.39 953,976 -0.44(-1.26%)
Mar 04, 2011 35.62 35.80 34.65 34.83 810,971 -0.82(-2.30%)
Mar 03, 2011 35.21 35.83 35.17 35.65 601,167 +0.64(+1.83%)
Mar 02, 2011 34.97 35.07 34.50 35.01 383,014 +0.14(+0.40%)
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.