Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.84 32.94 32.49 32.60 463,768 -0.13(-0.40%)
May 23, 2011 32.73 32.89 32.59 32.73 600,133 -0.28(-0.85%)
May 20, 2011 33.34 33.34 32.80 33.01 820,996 -0.28(-0.84%)
May 19, 2011 33.11 33.57 33.10 33.29 1,118,945 +0.18(+0.54%)
May 18, 2011 32.62 33.16 32.44 33.11 704,474 +0.58(+1.78%)
May 17, 2011 32.79 32.93 32.49 32.53 726,366 -0.37(-1.12%)
May 16, 2011 32.46 33.01 32.05 32.90 1,050,449 +0.33(+1.01%)
May 13, 2011 32.99 32.99 32.45 32.57 657,258 -0.36(-1.09%)
May 12, 2011 32.59 33.00 32.52 32.93 612,860 +0.27(+0.83%)
May 11, 2011 32.61 32.79 32.40 32.66 695,944 -0.06(-0.18%)
May 10, 2011 32.34 32.81 32.28 32.72 496,977 +0.48(+1.49%)
May 09, 2011 32.02 32.29 31.95 32.24 627,405 +0.19(+0.59%)
May 06, 2011 32.17 32.35 31.95 32.05 732,717 +0.14(+0.44%)
May 05, 2011 31.19 32.07 31.17 31.91 1,616,567 +0.60(+1.92%)
May 04, 2011 31.44 31.58 31.21 31.31 829,405 -0.13(-0.41%)
May 03, 2011 31.16 31.47 31.06 31.44 920,418 +0.17(+0.54%)
May 02, 2011 31.30 31.31 31.24 31.27 916,402 -0.07(-0.22%)
Apr 29, 2011 31.61 31.66 31.08 31.34 1,155,620 -0.23(-0.73%)
Apr 28, 2011 31.00 31.92 31.00 31.57 2,158,755 -0.59(-1.83%)
Apr 27, 2011 32.31 32.38 31.81 32.16 1,231,986 -0.17(-0.53%)
Apr 26, 2011 32.01 32.38 31.92 32.33 669,090 +0.46(+1.44%)
Apr 25, 2011 32.04 32.09 31.74 31.87 733,144 -0.12(-0.38%)
Apr 21, 2011 32.43 32.56 31.98 31.99 918,163 -0.29(-0.90%)
Apr 20, 2011 32.37 32.59 32.27 32.28 825,258 +0.33(+1.03%)
Apr 19, 2011 31.51 32.03 31.51 31.95 741,663 +0.43(+1.36%)
Apr 18, 2011 31.80 32.00 31.48 31.52 980,855 -0.53(-1.65%)
Apr 15, 2011 31.99 32.24 31.95 32.05 792,118 +0.17(+0.53%)
Apr 14, 2011 31.73 32.02 31.64 31.88 851,476 +0.04(+0.13%)
Apr 13, 2011 32.12 32.26 31.72 31.84 985,618 -0.06(-0.19%)
Apr 12, 2011 32.13 32.25 31.77 31.90 751,886 -0.30(-0.93%)
Apr 11, 2011 32.37 32.49 32.05 32.20 599,056 -0.21(-0.65%)
Apr 08, 2011 32.72 32.90 32.19 32.41 573,275 -0.27(-0.83%)
Apr 07, 2011 33.01 33.14 32.61 32.68 1,031,127 -0.45(-1.36%)
Apr 06, 2011 33.20 33.40 32.91 33.13 677,290 +0.01(+0.03%)
Apr 05, 2011 32.96 33.33 32.87 33.12 833,705 +0.13(+0.39%)
Apr 04, 2011 33.10 33.12 32.78 32.99 763,919 -0.12(-0.36%)
Apr 01, 2011 32.95 33.40 32.88 33.11 741,120 +0.30(+0.91%)
Mar 31, 2011 32.60 32.92 32.60 32.81 540,955 +0.11(+0.34%)
Mar 30, 2011 32.38 32.73 32.30 32.70 624,490 +0.38(+1.18%)
Mar 29, 2011 32.00 32.32 31.79 32.32 367,784 +0.25(+0.78%)
Mar 28, 2011 32.36 32.37 32.00 32.07 427,774 -0.18(-0.56%)
Mar 25, 2011 32.11 32.39 32.01 32.25 683,717 +0.26(+0.81%)
Mar 24, 2011 32.23 32.41 31.95 31.99 951,706 -0.07(-0.22%)
Mar 23, 2011 32.01 32.23 31.84 32.06 739,504 +0.03(+0.09%)
Mar 22, 2011 32.28 32.35 31.88 32.03 535,020 -0.22(-0.68%)
Mar 21, 2011 32.26 32.33 32.13 32.25 592,877 +0.49(+1.54%)
Mar 18, 2011 31.74 31.94 31.50 31.76 766,011 +0.39(+1.24%)
Mar 17, 2011 31.75 31.84 31.22 31.37 705,677 +0.06(+0.19%)
Mar 16, 2011 31.82 31.94 31.19 31.31 1,017,186 -0.54(-1.70%)
Mar 15, 2011 31.67 32.04 31.59 31.85 678,995 -0.26(-0.81%)
Mar 14, 2011 31.94 32.16 31.62 32.11 761,724 -0.10(-0.31%)
Mar 11, 2011 31.93 32.38 31.93 32.21 541,324 -0.04(-0.12%)
Mar 10, 2011 32.60 32.60 32.11 32.25 719,828 -0.61(-1.86%)
Mar 09, 2011 32.46 32.94 32.15 32.86 798,520 +0.27(+0.83%)
Mar 08, 2011 32.42 32.64 32.28 32.59 858,816 +0.15(+0.46%)
Mar 07, 2011 32.88 33.09 32.16 32.44 953,270 -0.28(-0.86%)
Mar 04, 2011 33.13 33.15 32.45 32.72 438,475 -0.37(-1.12%)
Mar 03, 2011 32.62 33.12 32.62 33.09 616,112 +0.74(+2.29%)
Mar 02, 2011 32.04 32.54 31.99 32.35 1,132,815 +0.28(+0.87%)
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.