Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.22 37.38 36.74 36.95 302,228 -0.14(-0.37%)
May 23, 2011 37.06 37.44 36.94 37.08 518,334 -0.64(-1.70%)
May 20, 2011 37.86 37.95 37.36 37.72 246,494 -0.18(-0.47%)
May 19, 2011 38.09 38.52 37.59 37.90 327,268 +0.03(+0.09%)
May 18, 2011 36.99 37.91 36.95 37.87 226,171 +0.95(+2.57%)
May 17, 2011 37.40 37.44 36.60 36.92 207,889 -0.68(-1.80%)
May 16, 2011 37.50 38.02 37.45 37.60 462,426 -0.19(-0.49%)
May 13, 2011 38.75 38.91 37.68 37.78 371,917 -0.92(-2.38%)
May 12, 2011 38.43 38.85 38.05 38.71 176,466 +0.15(+0.40%)
May 11, 2011 38.93 39.08 38.31 38.55 355,215 -0.43(-1.11%)
May 10, 2011 38.93 39.13 38.87 38.98 225,509 +0.18(+0.46%)
May 09, 2011 38.37 39.16 38.25 38.81 464,268 +0.62(+1.62%)
May 06, 2011 38.21 38.85 37.98 38.19 166,902 +0.25(+0.67%)
May 05, 2011 37.80 38.34 37.51 37.94 271,232 -0.27(-0.71%)
May 04, 2011 38.83 38.91 37.85 38.21 317,119 -0.69(-1.78%)
May 03, 2011 39.23 39.47 38.65 38.90 295,017 -0.51(-1.29%)
May 02, 2011 39.42 39.48 39.37 39.41 243,877 -0.30(-0.75%)
Apr 29, 2011 39.51 39.86 39.51 39.70 194,919 +0.30(+0.75%)
Apr 28, 2011 39.39 39.70 39.27 39.41 275,710 -0.12(-0.30%)
Apr 27, 2011 40.02 40.02 39.15 39.53 468,892 -0.31(-0.79%)
Apr 26, 2011 39.82 40.20 39.69 39.84 716,015 +0.30(+0.77%)
Apr 25, 2011 39.73 39.82 39.09 39.53 585,527 -0.01(-0.02%)
Apr 21, 2011 38.50 40.01 38.49 39.54 701,453 +1.85(+4.92%)
Apr 20, 2011 37.53 37.76 37.41 37.69 768,391 +0.75(+2.04%)
Apr 19, 2011 36.77 36.97 36.56 36.94 287,882 +0.37(+1.02%)
Apr 18, 2011 36.51 36.60 35.97 36.56 468,283 -0.57(-1.53%)
Apr 15, 2011 36.95 37.37 36.80 37.13 237,179 +0.20(+0.55%)
Apr 14, 2011 36.31 37.11 36.29 36.93 634,419 +0.34(+0.92%)
Apr 13, 2011 36.73 36.84 36.43 36.59 336,886 +0.06(+0.16%)
Apr 12, 2011 36.67 36.77 36.29 36.53 333,064 -0.37(-1.01%)
Apr 11, 2011 37.31 37.45 36.72 36.90 296,886 -0.46(-1.24%)
Apr 08, 2011 37.82 37.93 37.15 37.37 359,346 -0.29(-0.76%)
Apr 07, 2011 38.09 38.33 37.61 37.65 850,181 -0.52(-1.37%)
Apr 06, 2011 38.24 38.44 37.97 38.17 821,607 +0.11(+0.29%)
Apr 05, 2011 38.33 38.57 37.80 38.06 989,914 +0.44(+1.16%)
Apr 04, 2011 37.38 37.66 37.26 37.63 490,842 +0.16(+0.43%)
Apr 01, 2011 37.14 37.48 37.00 37.47 526,148 +0.67(+1.83%)
Mar 31, 2011 36.17 36.90 36.11 36.79 408,655 +0.62(+1.72%)
Mar 30, 2011 36.25 36.29 36.07 36.17 291,717 +0.11(+0.30%)
Mar 29, 2011 35.92 36.09 35.53 36.06 429,300 +0.15(+0.42%)
Mar 28, 2011 36.33 36.34 35.85 35.91 289,731 -0.35(-0.95%)
Mar 25, 2011 35.90 36.34 35.68 36.25 558,827 +0.54(+1.51%)
Mar 24, 2011 35.58 35.82 35.22 35.71 394,735 +0.40(+1.12%)
Mar 23, 2011 35.38 35.51 35.04 35.32 340,498 -0.15(-0.43%)
Mar 22, 2011 35.83 36.01 35.37 35.47 282,637 -0.42(-1.17%)
Mar 21, 2011 35.87 35.98 35.72 35.89 361,384 +0.78(+2.21%)
Mar 18, 2011 35.22 35.54 34.98 35.11 421,901 +0.37(+1.07%)
Mar 17, 2011 34.90 35.06 34.58 34.74 315,093 +0.40(+1.18%)
Mar 16, 2011 34.58 34.84 34.02 34.34 476,005 -0.35(-1.00%)
Mar 15, 2011 34.38 34.90 34.35 34.69 338,321 -0.35(-1.01%)
Mar 14, 2011 34.85 35.25 34.77 35.04 421,667 -0.15(-0.43%)
Mar 11, 2011 33.91 35.31 33.91 35.19 414,374 +0.54(+1.56%)
Mar 10, 2011 34.57 34.87 34.30 34.65 790,115 -0.39(-1.11%)
Mar 09, 2011 34.91 35.12 34.51 35.04 419,432 +0.09(+0.27%)
Mar 08, 2011 34.35 35.16 34.20 34.95 350,905 +0.64(+1.87%)
Mar 07, 2011 34.98 35.32 33.98 34.31 474,731 -0.67(-1.90%)
Mar 04, 2011 35.59 35.60 34.66 34.97 317,840 -0.48(-1.36%)
Mar 03, 2011 34.90 35.63 34.73 35.45 351,657 +1.03(+2.99%)
Mar 02, 2011 34.20 34.88 34.17 34.42 287,352 +0.18(+0.52%)
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.