Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.70 36.10 35.23 35.37 31,802,386 -0.03(-0.09%)
May 23, 2011 34.72 35.70 34.29 35.40 34,833,435 +0.28(+0.78%)
May 20, 2011 34.51 35.27 34.45 35.13 30,808,127 +0.45(+1.31%)
May 19, 2011 34.79 35.06 34.44 34.68 23,732,667 +0.03(+0.08%)
May 18, 2011 33.91 34.81 33.89 34.65 30,946,321 +0.80(+2.36%)
May 17, 2011 33.57 34.01 33.02 33.85 29,656,095 -0.02(-0.06%)
May 16, 2011 35.14 35.15 33.47 33.87 33,921,202 -1.35(-3.83%)
May 13, 2011 34.88 35.66 34.76 35.22 35,331,618 +0.11(+0.31%)
May 12, 2011 34.46 35.25 34.20 35.11 36,409,737 +0.73(+2.12%)
May 11, 2011 34.15 34.64 34.00 34.38 33,169,535 +0.43(+1.28%)
May 10, 2011 33.88 34.21 33.57 33.95 26,486,859 +0.17(+0.52%)
May 09, 2011 33.11 33.83 33.05 33.77 28,846,104 +0.99(+3.02%)
May 06, 2011 33.25 33.31 32.71 32.78 22,140,342 -0.12(-0.36%)
May 05, 2011 32.34 33.40 32.32 32.90 27,496,805 +0.16(+0.49%)
May 04, 2011 33.11 33.14 32.19 32.74 33,526,934 -0.29(-0.89%)
May 03, 2011 33.67 33.71 32.57 33.03 32,470,459 -0.85(-2.51%)
May 02, 2011 33.97 34.27 33.49 33.88 35,549,605 +0.65(+1.94%)
Apr 29, 2011 33.26 33.64 33.10 33.24 21,408,422 -0.24(-0.73%)
Apr 28, 2011 33.29 34.21 33.23 33.48 30,851,513 -0.23(-0.67%)
Apr 27, 2011 32.67 33.80 32.16 33.71 56,283,500 +1.01(+3.08%)
Apr 26, 2011 33.87 34.60 32.47 32.70 110,659,500 -3.25(-9.04%)
Apr 25, 2011 35.88 36.43 35.43 35.95 69,742,442 -0.08(-0.22%)
Apr 21, 2011 34.88 36.05 34.80 36.03 36,958,040 +1.11(+3.19%)
Apr 20, 2011 34.77 35.07 34.20 34.92 29,531,894 +0.41(+1.19%)
Apr 19, 2011 33.40 34.61 33.12 34.51 36,087,723 +1.17(+3.52%)
Apr 18, 2011 33.14 33.45 32.57 33.33 21,764,897 -0.31(-0.92%)
Apr 15, 2011 33.80 33.85 33.32 33.64 21,943,803 -0.18(-0.52%)
Apr 14, 2011 34.00 34.35 33.39 33.82 35,947,849 -0.29(-0.85%)
Apr 13, 2011 33.78 34.12 33.18 34.11 30,430,281 +0.69(+2.06%)
Apr 12, 2011 32.12 33.42 32.06 33.42 40,469,730 +0.82(+2.52%)
Apr 11, 2011 33.25 33.67 32.35 32.59 31,331,090 -0.96(-2.85%)
Apr 08, 2011 33.71 34.24 33.24 33.55 38,625,671 +0.13(+0.38%)
Apr 07, 2011 33.63 33.78 33.00 33.42 41,850,886 -0.86(-2.50%)
Apr 06, 2011 35.43 35.55 34.05 34.28 40,229,105 -0.61(-1.74%)
Apr 05, 2011 34.94 35.52 34.61 34.89 26,569,123 -0.07(-0.20%)
Apr 04, 2011 34.98 35.32 34.68 34.96 24,021,718 +0.38(+1.09%)
Apr 01, 2011 34.43 34.92 34.34 34.58 37,817,605 +0.62(+1.81%)
Mar 31, 2011 33.90 34.24 33.58 33.97 24,822,231 -0.02(-0.07%)
Mar 30, 2011 33.99 34.60 33.87 33.99 27,037,290 +0.08(+0.24%)
Mar 29, 2011 34.00 34.13 33.57 33.91 26,824,910 +0.01(+0.03%)
Mar 28, 2011 33.36 34.47 33.33 33.90 51,269,337 +1.04(+3.18%)
Mar 25, 2011 32.42 33.14 32.37 32.86 30,238,474 +0.13(+0.38%)
Mar 24, 2011 33.14 33.30 32.33 32.73 43,991,976 +0.01(+0.03%)
Mar 23, 2011 31.72 32.86 31.23 32.72 57,878,303 +1.10(+3.46%)
Mar 22, 2011 31.54 31.81 31.14 31.63 46,894,806 +1.22(+4.02%)
Mar 21, 2011 30.56 30.95 29.65 30.41 32,549,041 +0.49(+1.64%)
Mar 18, 2011 30.51 30.63 29.62 29.91 38,372,642 -0.64(-2.10%)
Mar 17, 2011 30.99 31.38 30.41 30.56 28,706,734 +0.01(+0.03%)
Mar 16, 2011 31.58 31.91 30.32 30.55 59,452,183 -0.47(-1.51%)
Mar 15, 2011 28.93 31.31 28.86 31.02 76,690,614 +2.27(+7.91%)
Mar 14, 2011 29.03 29.57 28.40 28.74 29,913,709 -0.48(-1.63%)
Mar 11, 2011 28.89 29.32 28.59 29.22 36,008,140 +0.65(+2.26%)
Mar 10, 2011 27.30 29.11 26.98 28.57 69,878,592 +1.00(+3.64%)
Mar 09, 2011 27.90 28.49 27.30 27.57 50,234,940 -0.35(-1.26%)
Mar 08, 2011 28.60 28.89 27.77 27.92 67,931,038 -1.71(-5.76%)
Mar 07, 2011 30.68 30.70 29.18 29.63 37,128,378 -0.47(-1.58%)
Mar 04, 2011 29.11 30.18 29.11 30.10 44,178,302 +1.05(+3.61%)
Mar 03, 2011 29.50 29.58 28.62 29.05 35,262,675 -0.12(-0.42%)
Mar 02, 2011 29.29 29.64 28.82 29.18 33,028,520 -0.06(-0.20%)
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.