Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.93 31.93 31.36 31.39 467,672 -0.83(-2.58%)
May 20, 2011 32.30 32.60 32.14 32.22 282,207 -0.27(-0.83%)
May 19, 2011 32.50 32.55 32.26 32.49 554,775 -0.01(-0.03%)
May 18, 2011 31.90 32.50 31.81 32.50 545,013 +0.61(+1.91%)
May 17, 2011 31.56 32.00 31.56 31.89 2,735,632 +0.34(+1.08%)
May 16, 2011 31.16 31.88 31.08 31.55 479,698 +0.27(+0.86%)
May 13, 2011 31.43 31.75 31.24 31.28 320,454 -0.23(-0.73%)
May 12, 2011 31.50 31.60 30.92 31.51 637,057 -0.08(-0.25%)
May 11, 2011 32.11 32.31 31.45 31.59 695,388 -0.81(-2.50%)
May 10, 2011 32.25 32.55 32.15 32.40 707,059 +0.25(+0.78%)
May 09, 2011 32.12 32.22 31.70 32.15 569,252 +0.08(+0.25%)
May 06, 2011 31.53 32.07 31.51 32.07 913,017 +0.55(+1.74%)
May 05, 2011 31.03 31.62 30.90 31.52 972,134 +0.30(+0.96%)
May 04, 2011 31.26 31.50 31.02 31.22 681,471 -0.20(-0.64%)
May 03, 2011 32.25 32.36 31.20 31.42 670,073 -0.81(-2.51%)
May 02, 2011 32.00 32.24 32.07 32.23 508,596 +0.37(+1.16%)
Apr 29, 2011 31.80 32.08 31.62 31.86 578,159 -0.03(-0.09%)
Apr 28, 2011 31.48 32.03 31.45 31.89 599,390 +0.40(+1.27%)
Apr 27, 2011 31.50 31.75 31.18 31.49 571,623 -0.17(-0.54%)
Apr 26, 2011 31.32 31.71 31.06 31.66 537,169 +0.45(+1.44%)
Apr 25, 2011 31.36 31.32 31.11 31.21 271,820 -0.17(-0.54%)
Apr 21, 2011 31.18 31.38 30.85 31.38 315,634 +0.31(+1.00%)
Apr 20, 2011 30.73 31.07 30.62 31.07 645,649 +0.49(+1.60%)
Apr 19, 2011 30.55 30.86 30.45 30.58 489,040 -0.12(-0.39%)
Apr 18, 2011 30.15 30.72 30.04 30.70 559,836 +0.45(+1.49%)
Apr 15, 2011 30.31 30.55 30.23 30.25 649,251 -0.15(-0.49%)
Apr 14, 2011 30.10 30.51 30.10 30.40 791,280 +0.22(+0.73%)
Apr 13, 2011 30.44 30.70 30.18 30.18 537,617 -0.26(-0.85%)
Apr 12, 2011 30.51 30.70 30.23 30.44 818,328 -0.28(-0.91%)
Apr 11, 2011 31.13 31.13 30.54 30.72 507,652 -0.36(-1.16%)
Apr 08, 2011 30.84 31.31 30.70 31.08 3,421,503 +0.38(+1.24%)
Apr 07, 2011 31.49 31.49 30.66 30.70 616,630 -0.91(-2.88%)
Apr 06, 2011 31.67 31.68 31.16 31.61 872,897 +0.09(+0.29%)
Apr 05, 2011 31.74 31.74 31.37 31.52 533,184 -0.31(-0.97%)
Apr 04, 2011 31.50 31.86 31.50 31.83 576,195 +0.43(+1.37%)
Apr 01, 2011 31.61 31.80 31.27 31.40 648,092 -0.11(-0.35%)
Mar 31, 2011 31.46 31.59 31.17 31.51 2,582,180 +0.19(+0.61%)
Mar 30, 2011 31.10 31.60 31.04 31.32 445,345 +0.41(+1.33%)
Mar 29, 2011 30.77 31.13 30.65 30.91 630,934 +0.29(+0.95%)
Mar 28, 2011 30.78 31.22 30.62 30.62 418,756 -0.26(-0.84%)
Mar 25, 2011 30.70 31.24 30.67 30.88 397,834 +0.17(+0.55%)
Mar 24, 2011 30.83 30.90 30.60 30.71 1,346,963 -0.15(-0.49%)
Mar 23, 2011 31.24 31.30 30.72 30.86 632,784 -0.18(-0.58%)
Mar 22, 2011 31.28 31.40 30.91 31.04 436,370 -0.11(-0.35%)
Mar 21, 2011 31.27 31.19 30.85 31.15 575,534 +0.30(+0.97%)
Mar 18, 2011 30.64 31.10 30.63 30.85 3,833,479 +0.40(+1.31%)
Mar 17, 2011 30.50 30.52 30.15 30.45 620,810 +0.27(+0.89%)
Mar 16, 2011 29.93 30.50 29.78 30.18 615,874 -0.07(-0.23%)
Mar 15, 2011 30.20 30.41 29.65 30.25 593,499 -0.38(-1.24%)
Mar 14, 2011 30.45 30.66 30.20 30.63 437,999 -0.04(-0.13%)
Mar 11, 2011 30.43 30.89 30.29 30.67 584,650 +0.17(+0.56%)
Mar 10, 2011 30.95 31.03 30.43 30.50 558,702 -0.45(-1.45%)
Mar 09, 2011 31.08 31.25 30.71 30.95 703,224 -0.22(-0.71%)
Mar 08, 2011 30.79 31.24 30.55 31.17 753,786 +0.49(+1.60%)
Mar 07, 2011 30.87 30.90 30.44 30.68 811,321 -0.05(-0.16%)
Mar 04, 2011 31.32 31.33 30.49 30.73 1,699,522 -0.48(-1.54%)
Mar 03, 2011 31.70 31.83 31.09 31.21 1,149,878 -0.47(-1.48%)
Mar 02, 2011 31.82 32.08 31.45 31.68 638,381 -0.28(-0.88%)
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.