Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 36.33 36.33 35.94 36.02 1,523,685 -0.14(-0.39%)
Apr 28, 2011 36.11 36.31 35.92 36.16 2,013,040 +0.05(+0.13%)
Apr 27, 2011 35.96 36.19 35.83 36.12 7,787,228 +0.16(+0.46%)
Apr 26, 2011 35.48 35.98 35.48 35.95 4,082,506 +0.48(+1.37%)
Apr 25, 2011 35.60 35.73 35.44 35.47 2,664,209 +0.15(+0.42%)
Apr 21, 2011 35.28 35.40 35.08 35.32 2,216,535 +0.04(+0.11%)
Apr 20, 2011 35.54 35.73 35.25 35.28 2,833,935 +0.30(+0.87%)
Apr 19, 2011 35.02 35.04 34.80 34.98 1,870,362 +0.07(+0.20%)
Apr 18, 2011 35.20 35.22 34.80 34.91 3,063,152 -0.16(-0.47%)
Apr 15, 2011 34.58 35.16 34.54 35.07 4,084,833 +0.63(+1.82%)
Apr 14, 2011 34.16 34.51 34.09 34.44 2,892,554 +0.16(+0.46%)
Apr 13, 2011 34.24 34.62 34.20 34.29 3,060,579 +0.09(+0.27%)
Apr 12, 2011 34.34 34.59 34.10 34.19 3,560,362 -0.25(-0.73%)
Apr 11, 2011 34.95 35.02 34.41 34.44 3,870,840 -0.53(-1.52%)
Apr 08, 2011 35.21 35.28 34.74 34.98 1,819,803 -0.07(-0.20%)
Apr 07, 2011 35.02 35.15 34.88 35.05 3,232,345 -0.19(-0.53%)
Apr 06, 2011 34.92 35.27 34.86 35.23 2,989,847 +0.46(+1.33%)
Apr 05, 2011 34.66 34.94 34.66 34.77 2,218,797 -0.01(-0.02%)
Apr 04, 2011 34.77 34.87 34.55 34.78 2,118,260 -0.01(-0.02%)
Apr 01, 2011 34.60 34.94 34.60 34.79 2,906,654 +0.25(+0.72%)
Mar 31, 2011 34.26 34.64 34.26 34.54 2,532,791 +0.15(+0.43%)
Mar 30, 2011 34.39 34.39 34.39 34.39 2,130,435 +0.34(+0.99%)
Mar 29, 2011 33.80 34.17 33.80 34.05 2,312,010 +0.11(+0.31%)
Mar 28, 2011 34.12 34.13 33.95 33.95 2,999,941 -0.02(-0.05%)
Mar 25, 2011 33.85 33.97 33.65 33.96 3,331,597 +0.18(+0.53%)
Mar 24, 2011 33.99 34.02 33.67 33.79 4,026,203 +0.05(+0.16%)
Mar 23, 2011 33.76 33.93 33.62 33.73 4,402,557 -0.12(-0.37%)
Mar 22, 2011 33.89 34.06 33.69 33.86 2,668,586 +0.01(+0.02%)
Mar 21, 2011 33.86 33.98 33.77 33.85 4,064,996 +0.51(+1.53%)
Mar 18, 2011 33.42 33.74 33.15 33.34 5,653,106 +0.29(+0.89%)
Mar 17, 2011 33.12 33.12 32.07 33.04 6,457,528 +0.19(+0.57%)
Mar 16, 2011 33.35 33.38 32.66 32.86 6,955,095 -0.41(-1.23%)
Mar 15, 2011 33.23 34.36 33.10 33.27 10,804,262 -1.09(-3.18%)
Mar 14, 2011 35.11 35.14 34.19 34.36 6,716,508 -1.04(-2.93%)
Mar 11, 2011 35.66 35.93 35.33 35.39 2,408,243 -0.19(-0.52%)
Mar 10, 2011 35.99 36.01 35.50 35.58 2,283,210 -0.61(-1.69%)
Mar 09, 2011 35.70 36.24 35.69 36.19 2,071,974 +0.39(+1.10%)
Mar 08, 2011 35.36 36.00 35.35 35.80 2,356,665 +0.46(+1.31%)
Mar 07, 2011 35.25 35.75 35.17 35.33 3,434,478 +0.15(+0.42%)
Mar 04, 2011 35.70 35.74 35.05 35.19 5,205,819 -0.60(-1.69%)
Mar 03, 2011 35.66 35.98 35.52 35.79 4,620,273 +0.08(+0.22%)
Mar 02, 2011 35.95 36.01 35.49 35.71 3,009,555 -0.20(-0.56%)
Mar 01, 2011 35.79 36.33 35.63 35.91 4,618,440 +0.28(+0.78%)
Feb 28, 2011 35.45 36.09 35.33 35.63 3,430,850 +0.17(+0.48%)
Feb 25, 2011 35.19 35.51 35.02 35.46 1,977,651 +0.26(+0.73%)
Feb 24, 2011 35.09 35.50 35.05 35.21 2,795,255 +0.02(+0.07%)
Feb 23, 2011 34.98 35.38 34.92 35.19 4,260,738 +0.21(+0.60%)
Feb 22, 2011 34.91 35.06 34.66 34.98 2,854,069 -0.13(-0.37%)
Feb 18, 2011 35.34 35.36 35.00 35.11 2,983,936 -0.14(-0.40%)
Feb 17, 2011 35.44 35.85 35.05 35.25 7,687,068 -0.34(-0.96%)
Feb 16, 2011 35.74 35.80 35.12 35.59 3,068,955 -0.16(-0.45%)
Feb 15, 2011 35.58 35.79 35.28 35.75 1,899,084 +0.00(+0.00%)
Feb 14, 2011 35.87 35.96 35.37 35.75 2,098,156 -0.25(-0.69%)
Feb 11, 2011 35.97 36.21 35.91 36.00 1,852,695 -0.09(-0.26%)
Feb 10, 2011 36.09 36.29 36.01 36.09 1,801,885 -0.05(-0.15%)
Feb 09, 2011 35.92 36.28 35.81 36.15 1,957,855 +0.14(+0.39%)
Feb 08, 2011 36.08 36.18 35.97 36.01 1,789,687 -0.02(-0.06%)
Feb 07, 2011 35.78 36.06 35.68 36.03 2,403,650 +0.25(+0.69%)
Feb 04, 2011 35.87 35.99 35.60 35.78 1,934,542 -0.16(-0.45%)
Feb 03, 2011 35.77 36.02 35.64 35.94 2,999,022 +0.21(+0.58%)
Feb 02, 2011 35.94 36.05 35.66 35.74 4,824,167 -0.32(-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.