Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 30,851,512 -0.23(-0.67%)
Apr 27, 2011 32.67 33.80 32.16 33.71 56,283,496 +1.01(+3.08%)
Apr 26, 2011 33.87 34.60 32.47 32.70 110,659,496 -3.25(-9.04%)
Apr 25, 2011 35.88 36.43 35.43 35.95 69,742,440 -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 29,531,892 +0.41(+1.19%)
Apr 19, 2011 33.40 34.61 33.12 34.51 36,087,720 +1.17(+3.52%)
Apr 18, 2011 33.14 33.45 32.57 33.33 21,764,896 -0.31(-0.92%)
Apr 15, 2011 33.80 33.85 33.32 33.64 21,943,802 -0.18(-0.52%)
Apr 14, 2011 34.00 34.35 33.39 33.82 35,947,848 -0.29(-0.85%)
Apr 13, 2011 33.78 34.12 33.18 34.11 30,430,280 +0.69(+2.06%)
Apr 12, 2011 32.12 33.42 32.06 33.42 40,469,728 +0.82(+2.52%)
Apr 11, 2011 33.25 33.67 32.35 32.59 31,331,088 -0.96(-2.85%)
Apr 08, 2011 33.71 34.24 33.24 33.55 38,625,668 +0.13(+0.38%)
Apr 07, 2011 33.63 33.78 33.00 33.42 41,850,884 -0.86(-2.50%)
Apr 06, 2011 35.43 35.55 34.05 34.28 40,229,104 -0.61(-1.74%)
Apr 05, 2011 34.94 35.52 34.61 34.89 26,569,122 -0.07(-0.20%)
Apr 04, 2011 34.98 35.32 34.68 34.96 24,021,716 +0.38(+1.09%)
Apr 01, 2011 34.43 34.92 34.34 34.58 37,817,604 +0.62(+1.81%)
Mar 31, 2011 33.90 34.24 33.58 33.97 24,822,230 -0.02(-0.07%)
Mar 30, 2011 33.99 34.60 33.87 33.99 27,037,288 +0.08(+0.24%)
Mar 29, 2011 34.00 34.13 33.57 33.91 26,824,908 +0.01(+0.03%)
Mar 28, 2011 33.36 34.47 33.33 33.90 51,269,336 +1.04(+3.18%)
Mar 25, 2011 32.42 33.14 32.37 32.86 30,238,472 +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 57,878,300 +1.10(+3.46%)
Mar 22, 2011 31.54 31.81 31.14 31.63 46,894,804 +1.22(+4.02%)
Mar 21, 2011 30.56 30.95 29.65 30.41 32,549,040 +0.49(+1.64%)
Mar 18, 2011 30.51 30.63 29.62 29.91 38,372,640 -0.64(-2.10%)
Mar 17, 2011 30.99 31.38 30.41 30.56 28,706,732 +0.01(+0.03%)
Mar 16, 2011 31.58 31.91 30.32 30.55 59,452,180 -0.47(-1.51%)
Mar 15, 2011 28.93 31.31 28.86 31.02 76,690,608 +2.27(+7.91%)
Mar 14, 2011 29.03 29.57 28.40 28.74 29,913,708 -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 50,234,936 -0.35(-1.26%)
Mar 08, 2011 28.60 28.89 27.77 27.92 67,931,032 -1.71(-5.76%)
Mar 07, 2011 30.68 30.70 29.18 29.63 37,128,376 -0.47(-1.58%)
Mar 04, 2011 29.11 30.18 29.11 30.10 44,178,300 +1.05(+3.61%)
Mar 03, 2011 29.50 29.58 28.62 29.05 35,262,672 -0.12(-0.42%)
Mar 02, 2011 29.29 29.64 28.82 29.18 33,028,518 -0.06(-0.20%)
Mar 01, 2011 29.46 29.64 28.68 29.23 39,838,540 -0.29(-0.99%)
Feb 28, 2011 30.55 30.62 29.00 29.52 40,523,732 -0.82(-2.72%)
Feb 25, 2011 30.66 31.07 30.15 30.35 29,498,174 -0.39(-1.27%)
Feb 24, 2011 30.36 30.91 30.04 30.74 31,628,672 +0.57(+1.88%)
Feb 23, 2011 30.79 31.13 29.34 30.17 68,933,088 -1.49(-4.69%)
Feb 22, 2011 32.20 32.77 31.53 31.66 55,373,364 -1.99(-5.91%)
Feb 18, 2011 33.97 34.05 33.06 33.64 32,145,258 -0.02(-0.05%)
Feb 17, 2011 33.70 34.54 33.44 33.66 39,449,184 -0.30(-0.88%)
Feb 16, 2011 34.67 34.98 33.76 33.96 45,554,680 -0.44(-1.27%)
Feb 15, 2011 34.78 34.95 34.00 34.40 47,936,460 -0.97(-2.73%)
Feb 14, 2011 33.67 35.36 33.51 35.36 78,463,600 +2.35(+7.13%)
Feb 11, 2011 32.03 33.09 31.99 33.01 46,342,196 +1.12(+3.53%)
Feb 10, 2011 31.57 32.14 31.47 31.89 21,756,560 +0.13(+0.41%)
Feb 09, 2011 31.04 32.00 31.04 31.76 28,957,620 +0.67(+2.14%)
Feb 08, 2011 31.18 31.20 30.88 31.09 17,367,328 -0.06(-0.18%)
Feb 07, 2011 31.83 31.83 31.12 31.15 25,432,294 -0.29(-0.93%)
Feb 04, 2011 30.42 31.57 30.29 31.44 44,269,988 +1.23(+4.06%)
Feb 03, 2011 30.15 30.47 29.96 30.21 21,245,112 +0.03(+0.11%)
Feb 02, 2011 29.82 30.52 29.75 30.18 33,357,820 -0.23(-0.77%)
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.