Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.13 37.13 37.13 37.13 123 +0.71(+1.95%)
May 23, 2011 36.48 36.48 36.42 36.42 1,170 -0.36(-0.98%)
May 19, 2011 36.78 36.78 36.78 36.78 0 -0.40(-1.08%)
May 18, 2011 36.83 37.18 36.83 37.18 976 +0.81(+2.23%)
May 17, 2011 36.36 36.37 36.35 36.37 589 -0.12(-0.33%)
May 16, 2011 36.81 36.81 36.49 36.49 421 -0.01(-0.03%)
May 13, 2011 36.39 36.50 36.39 36.50 447 -0.46(-1.24%)
May 12, 2011 36.96 36.96 36.96 36.96 531 +0.23(+0.63%)
May 11, 2011 36.73 36.73 36.73 36.73 200 -0.41(-1.10%)
May 10, 2011 37.14 37.14 37.09 37.14 1,210 +0.17(+0.46%)
May 09, 2011 36.93 36.97 36.70 36.97 724 -0.20(-0.54%)
May 06, 2011 37.00 37.17 37.00 37.17 667 +0.82(+2.26%)
May 05, 2011 36.43 36.43 36.35 36.35 1,600 -0.10(-0.27%)
May 04, 2011 36.43 36.45 36.43 36.45 1,432 -0.02(-0.05%)
May 03, 2011 36.50 36.50 36.47 36.47 684 -0.06(-0.16%)
May 02, 2011 36.53 36.53 36.53 36.53 629 +0.03(+0.08%)
Apr 29, 2011 36.31 36.53 36.25 36.50 1,168 +0.28(+0.77%)
Apr 28, 2011 36.22 36.22 36.22 36.22 1,077 +0.52(+1.46%)
Apr 27, 2011 35.70 35.70 35.70 35.70 190 +0.15(+0.42%)
Apr 26, 2011 35.48 35.55 35.48 35.55 884 -0.21(-0.59%)
Apr 25, 2011 35.77 35.77 35.76 35.76 1,938 -0.39(-1.08%)
Apr 21, 2011 36.32 36.32 36.10 36.15 1,975 +0.02(+0.06%)
Apr 20, 2011 36.10 36.13 35.93 36.13 2,316 +0.35(+0.98%)
Apr 19, 2011 35.75 35.78 35.75 35.78 17,740 +0.10(+0.28%)
Apr 18, 2011 35.79 35.80 35.68 35.68 2,184 -0.25(-0.70%)
Apr 15, 2011 35.93 35.93 35.75 35.93 1,171 +0.38(+1.07%)
Apr 14, 2011 35.56 35.56 35.55 35.55 1,967 -0.27(-0.75%)
Apr 12, 2011 35.82 35.82 35.82 35.82 0 +0.54(+1.53%)
Apr 11, 2011 35.28 35.28 35.28 35.28 1,000 +0.28(+0.80%)
Apr 08, 2011 35.00 35.00 35.00 35.00 100 +0.15(+0.43%)
Apr 07, 2011 35.00 35.00 34.60 34.85 5,434 +0.04(+0.11%)
Apr 06, 2011 34.78 34.81 34.71 34.81 15,134 +0.02(+0.06%)
Apr 05, 2011 34.66 34.79 34.66 34.79 699 -0.39(-1.11%)
Apr 04, 2011 35.28 35.28 35.18 35.18 1,343 -0.32(-0.90%)
Apr 01, 2011 35.50 35.50 35.50 35.50 100 -0.25(-0.70%)
Mar 31, 2011 36.18 36.18 35.75 35.75 1,224 -0.35(-0.97%)
Mar 30, 2011 36.10 36.10 36.10 36.10 900 +0.25(+0.70%)
Mar 29, 2011 36.20 36.20 35.70 35.85 7,482 -0.75(-2.05%)
Mar 28, 2011 37.55 37.55 36.60 36.60 4,123 -1.64(-4.29%)
Mar 25, 2011 38.24 38.24 38.24 38.24 279 -0.03(-0.08%)
Mar 24, 2011 37.89 38.28 37.89 38.27 2,815 +0.85(+2.27%)
Mar 23, 2011 36.93 37.42 36.93 37.42 262 -0.28(-0.74%)
Mar 22, 2011 37.70 37.70 37.20 37.70 117,911 -0.70(-1.82%)
Mar 21, 2011 37.88 38.40 37.88 38.40 1,358 +1.15(+3.09%)
Mar 18, 2011 37.50 37.50 37.25 37.25 1,100 -0.59(-1.56%)
Mar 17, 2011 38.26 38.26 37.84 37.84 560 +1.27(+3.47%)
Mar 16, 2011 36.85 36.85 36.57 36.57 61,700 -1.33(-3.51%)
Mar 15, 2011 36.10 37.90 36.10 37.90 1,200 +1.50(+4.12%)
Mar 14, 2011 36.38 36.40 36.38 36.40 2,248 -0.95(-2.54%)
Mar 11, 2011 37.50 38.00 37.35 37.35 2,700 -0.63(-1.66%)
Mar 09, 2011 37.98 37.98 37.98 37.98 0 -0.17(-0.45%)
Mar 08, 2011 38.30 38.30 38.15 38.15 400 +0.46(+1.22%)
Mar 07, 2011 38.08 38.22 37.69 37.69 21,600 +0.13(+0.35%)
Mar 04, 2011 38.00 38.00 37.56 37.56 2,775 -0.50(-1.31%)
Mar 03, 2011 37.75 38.06 37.75 38.06 2,900 +0.31(+0.82%)
Mar 02, 2011 37.63 37.75 37.60 37.75 2,279 +0.40(+1.07%)
Mar 01, 2011 37.50 37.82 37.25 37.35 7,507 -0.23(-0.61%)
Feb 28, 2011 37.25 37.58 37.24 37.58 893 +0.74(+2.01%)
Feb 25, 2011 36.84 36.84 36.84 36.84 200 +0.60(+1.66%)
Feb 23, 2011 36.24 36.24 36.24 0 -0.01(-0.03%)
Feb 22, 2011 36.26 36.26 36.25 36.25 200 -0.28(-0.77%)
Feb 18, 2011 36.82 36.92 36.47 36.53 1,782 +0.67(+1.87%)
Feb 17, 2011 35.86 35.86 35.86 35.86 100 +0.21(+0.59%)
Feb 16, 2011 35.65 35.65 35.65 35.65 1,223 +0.26(+0.73%)
Feb 14, 2011 35.39 35.39 35.39 0 +0.09(+0.25%)
Feb 10, 2011 35.30 35.30 35.30 0 -0.42(-1.18%)
Feb 09, 2011 35.72 35.72 35.72 35.72 750 -0.05(-0.14%)
Feb 08, 2011 35.91 35.91 35.77 35.77 1,038 -0.01(-0.03%)
Feb 04, 2011 35.78 35.78 35.78 0 -0.17(-0.47%)
Feb 03, 2011 35.49 35.95 35.49 35.95 1,160 +0.52(+1.47%)
Feb 02, 2011 35.43 35.43 35.43 35.43 299 +0.83(+2.40%)
Jan 31, 2011 34.60 34.60 34.60 0 +0.58(+1.70%)
Jan 28, 2011 34.05 34.05 34.02 34.02 341 +0.26(+0.77%)
Jan 27, 2011 33.97 33.97 33.76 33.76 603 -0.16(-0.47%)
Jan 26, 2011 33.95 33.95 33.92 33.92 1,328 +0.92(+2.79%)
Jan 25, 2011 35.60 35.60 33.00 33.00 15,806 -2.47(-6.96%)
Jan 24, 2011 35.79 35.79 35.47 35.47 630 +0.16(+0.45%)
Jan 21, 2011 35.31 35.31 35.31 35.31 145 +0.17(+0.48%)
Jan 20, 2011 35.32 35.32 35.14 35.14 315 -0.32(-0.90%)
Jan 19, 2011 35.66 35.68 35.46 35.46 1,800 -0.36(-1.01%)
Jan 18, 2011 35.79 35.82 35.79 35.82 1,597 +0.00(+0.00%)
Jan 14, 2011 35.81 35.82 35.80 35.82 1,000 -0.18(-0.50%)
Jan 13, 2011 36.04 36.04 36.00 36.00 2,100 +0.63(+1.78%)
Jan 12, 2011 35.51 35.75 35.37 35.37 1,900 -0.32(-0.90%)
Jan 11, 2011 35.65 35.69 35.50 35.69 5,198 -0.06(-0.17%)
Jan 07, 2011 35.75 35.75 35.75 0 +0.80(+2.29%)
Jan 06, 2011 35.05 35.13 34.95 34.95 2,833 -0.18(-0.51%)
Jan 05, 2011 35.13 35.13 35.13 35.13 527 -1.15(-3.17%)
Jan 03, 2011 36.28 36.28 36.28 0 +0.08(+0.22%)
Dec 31, 2010 36.20 36.20 36.20 36.20 221 -0.02(-0.06%)
Dec 30, 2010 36.22 36.22 36.22 36.22 733 +0.00(+0.00%)
Dec 29, 2010 36.22 36.22 36.22 36.22 700 +0.16(+0.44%)
Dec 28, 2010 36.05 36.06 36.05 36.06 276 +0.53(+1.49%)
Dec 27, 2010 35.46 35.53 35.46 35.53 1,924 +0.32(+0.91%)
Dec 21, 2010 35.21 35.21 35.21 0 -0.14(-0.40%)
Dec 20, 2010 35.39 35.39 35.35 35.35 768 +0.15(+0.43%)
Dec 16, 2010 35.20 35.20 35.20 0 +0.21(+0.60%)
Dec 15, 2010 35.11 35.11 34.85 34.99 561 +0.11(+0.32%)
Dec 14, 2010 34.85 35.16 34.85 34.88 755 +0.21(+0.61%)
Dec 13, 2010 34.50 34.80 34.50 34.67 2,067 +0.32(+0.93%)
Dec 08, 2010 34.35 34.35 34.35 0 -0.13(-0.38%)
Dec 07, 2010 34.60 34.60 34.48 34.48 1,928 -0.27(-0.78%)
Dec 06, 2010 34.98 34.98 34.50 34.75 2,800 +0.25(+0.72%)
Dec 03, 2010 34.50 34.50 34.50 34.50 721 -0.09(-0.26%)
Dec 02, 2010 34.44 34.66 34.44 34.59 1,028 +0.04(+0.12%)
Dec 01, 2010 34.55 34.55 34.55 34.55 3,114 +0.34(+0.99%)
Nov 30, 2010 34.20 34.21 34.20 34.21 515 +0.46(+1.36%)
Nov 29, 2010 33.75 33.75 33.75 33.75 100 -0.56(-1.63%)
Nov 26, 2010 34.80 34.80 34.31 34.31 377 -1.19(-3.35%)
Nov 23, 2010 35.50 35.50 35.50 35.50 0 -0.15(-0.42%)
Nov 22, 2010 35.65 35.65 35.65 35.65 400 -0.60(-1.66%)
Nov 19, 2010 36.39 36.39 36.25 36.25 2,501 +0.30(+0.83%)
Nov 18, 2010 35.60 35.95 35.60 35.95 980 +1.11(+3.19%)
Nov 17, 2010 34.84 34.84 34.84 34.84 3,703 +0.57(+1.66%)
Nov 16, 2010 34.30 34.30 34.26 34.27 750 -0.95(-2.70%)
Nov 15, 2010 34.75 35.28 34.75 35.22 18,050 +0.47(+1.36%)
Nov 12, 2010 34.62 34.75 34.62 34.75 1,722 +0.22(+0.64%)
Nov 11, 2010 34.53 34.53 34.53 34.53 443 +0.06(+0.17%)
Nov 10, 2010 34.47 34.47 34.47 34.47 200 -0.39(-1.12%)
Nov 09, 2010 34.96 34.96 34.86 34.86 540 +0.42(+1.22%)
Nov 05, 2010 34.44 34.44 34.44 0 +0.19(+0.55%)
Nov 03, 2010 34.25 34.25 34.25 0 +0.10(+0.29%)
Oct 29, 2010 34.15 34.15 34.15 0 +0.29(+0.86%)
Oct 27, 2010 33.86 33.86 33.86 0 -0.97(-2.78%)
Oct 25, 2010 34.83 34.83 34.83 34.83 200 +0.48(+1.40%)
Oct 22, 2010 34.35 34.35 34.35 34.35 137 +0.03(+0.09%)
Oct 21, 2010 34.44 34.44 34.32 34.32 3,000 -0.68(-1.94%)
Oct 20, 2010 34.71 35.01 34.70 35.00 10,122 +0.54(+1.57%)
Oct 13, 2010 34.46 34.46 34.46 0 -0.74(-2.10%)
Oct 08, 2010 35.20 35.20 35.20 0 +0.49(+1.41%)
Oct 07, 2010 34.71 34.71 34.71 34.71 200 -0.29(-0.83%)
Oct 06, 2010 35.00 35.00 35.00 35.00 1,000 +0.05(+0.14%)
Oct 05, 2010 34.80 34.95 34.80 34.95 473 +1.34(+3.99%)
Oct 04, 2010 33.97 33.97 33.61 33.61 7,347 -1.35(-3.86%)
Oct 01, 2010 35.06 35.20 34.96 34.96 12,660 +0.16(+0.46%)
Sep 30, 2010 34.85 34.85 34.80 34.80 900 -0.90(-2.52%)
Sep 28, 2010 35.70 35.70 35.70 0 -0.90(-2.46%)
Sep 27, 2010 36.26 36.60 36.08 36.60 2,600 -0.47(-1.27%)
Sep 24, 2010 37.07 37.07 37.07 37.07 200 +0.15(+0.41%)
Sep 22, 2010 36.92 36.92 36.92 0 +0.78(+2.16%)
Sep 21, 2010 35.75 36.14 35.75 36.14 800 +0.52(+1.46%)
Sep 20, 2010 35.52 35.62 35.52 35.62 800 +0.32(+0.91%)
Sep 17, 2010 35.12 35.30 35.12 35.30 1,103 -0.77(-2.13%)
Sep 15, 2010 36.07 36.07 36.07 36.07 186 -1.13(-3.04%)
Sep 14, 2010 37.09 37.27 37.09 37.20 5,060 -0.36(-0.96%)
Sep 13, 2010 37.54 37.56 37.34 37.56 1,680 +0.11(+0.29%)
Sep 10, 2010 37.45 37.45 37.45 37.45 25,500 +0.50(+1.35%)
Sep 08, 2010 36.95 36.95 36.95 0 -0.14(-0.38%)
Sep 07, 2010 37.25 37.25 37.07 37.09 2,550 +0.04(+0.11%)
Sep 03, 2010 37.19 37.19 37.05 37.05 2,424 +0.95(+2.63%)
Aug 31, 2010 36.10 36.10 36.10 0 -0.43(-1.18%)
Aug 30, 2010 36.36 36.54 36.36 36.53 3,700 +0.69(+1.93%)
Aug 27, 2010 35.84 35.84 35.83 35.84 1,152 -0.03(-0.08%)
Aug 26, 2010 35.83 35.87 35.83 35.87 347 -0.17(-0.47%)
Aug 25, 2010 36.26 36.26 35.73 36.04 850 +0.20(+0.56%)
Aug 24, 2010 35.80 36.11 35.80 35.84 1,712 +0.97(+2.78%)
Aug 20, 2010 34.87 34.87 34.87 0 -0.66(-1.86%)
Aug 18, 2010 35.53 35.53 35.53 0 +0.00(+0.00%)
Aug 17, 2010 35.51 35.53 35.45 35.53 5,000 +0.09(+0.25%)
Aug 16, 2010 35.44 35.44 35.44 35.44 500 +1.04(+3.02%)
Aug 12, 2010 34.40 34.40 34.40 0 -0.30(-0.86%)
Aug 11, 2010 34.40 34.70 34.40 34.70 400 -0.79(-2.23%)
Aug 09, 2010 35.49 35.49 35.49 0 +0.75(+2.16%)
Aug 06, 2010 34.70 34.74 34.70 34.74 561 +0.15(+0.43%)
Aug 05, 2010 34.59 34.59 34.59 34.59 573 +0.10(+0.29%)
Aug 04, 2010 34.49 34.49 34.49 34.49 200 +0.02(+0.06%)
Aug 03, 2010 34.47 34.47 34.47 34.47 311 +0.27(+0.79%)
Aug 02, 2010 33.81 34.20 33.81 34.20 550 -0.05(-0.15%)
Jul 30, 2010 33.95 34.25 33.95 34.25 30,404 +0.40(+1.18%)
Jul 29, 2010 33.85 33.85 33.85 33.85 124 +0.05(+0.15%)
Jul 28, 2010 33.60 33.99 33.60 33.80 624 +0.83(+2.52%)
Jul 27, 2010 32.95 32.97 32.95 32.97 1,408 -0.37(-1.11%)
Jul 26, 2010 32.88 33.34 32.88 33.34 534 +1.63(+5.14%)
Jul 23, 2010 31.74 31.74 31.71 31.71 1,325 -0.68(-2.10%)
Jul 22, 2010 32.11 32.39 32.11 32.39 588 +0.34(+1.06%)
Jul 21, 2010 32.08 32.08 31.88 32.05 2,238 -0.10(-0.31%)
Jul 20, 2010 32.17 32.17 32.15 32.15 297 +0.34(+1.07%)
Jul 16, 2010 31.81 31.81 31.81 0 -1.29(-3.90%)
Jul 15, 2010 32.90 33.10 32.84 33.10 1,936 +0.30(+0.91%)
Jul 14, 2010 32.74 32.99 32.74 32.80 2,404 -0.45(-1.35%)
Jul 13, 2010 33.25 33.25 33.25 33.25 123 +0.44(+1.34%)
Jul 12, 2010 32.90 32.90 32.81 32.81 989 -0.24(-0.73%)
Jul 09, 2010 33.32 33.32 33.00 33.05 522 -0.32(-0.96%)
Jul 08, 2010 33.35 33.37 33.35 33.37 352 -0.45(-1.33%)
Jul 07, 2010 33.82 33.82 33.82 33.82 400 +0.18(+0.54%)
Jul 06, 2010 33.64 33.64 33.64 33.64 200 +0.82(+2.50%)
Jul 01, 2010 32.82 32.82 32.82 0 -0.78(-2.32%)
Jun 30, 2010 33.60 33.60 33.60 33.60 200 +0.22(+0.66%)
Jun 29, 2010 33.32 33.38 33.32 33.38 1,400 -0.11(-0.33%)
Jun 25, 2010 33.49 33.49 33.49 33.49 100 +0.19(+0.57%)
Jun 24, 2010 33.30 33.70 33.30 33.30 10,309 +0.26(+0.79%)
Jun 23, 2010 33.04 33.04 33.04 33.04 110 +0.47(+1.44%)
Jun 22, 2010 32.93 32.97 32.57 32.57 4,376 -0.12(-0.37%)
Jun 21, 2010 33.08 33.08 32.69 32.69 1,953 -0.03(-0.09%)
Jun 18, 2010 32.70 33.02 32.69 32.72 713 +0.12(+0.37%)
Jun 17, 2010 32.79 32.79 32.60 32.60 714 +0.04(+0.12%)
Jun 16, 2010 32.56 32.56 32.56 32.56 300 +0.07(+0.22%)
Jun 15, 2010 32.31 32.55 32.31 32.49 1,728 +0.01(+0.03%)
Jun 14, 2010 32.52 32.52 32.48 32.48 536 +0.26(+0.81%)
Jun 10, 2010 32.22 32.22 32.22 32.22 0 +0.47(+1.48%)
Jun 09, 2010 31.95 31.95 31.75 31.75 374 -0.49(-1.52%)
Jun 04, 2010 32.24 32.24 32.24 32.24 0 -0.48(-1.47%)
Jun 03, 2010 32.72 32.72 32.72 32.72 530 -0.26(-0.79%)
Jun 02, 2010 32.75 32.98 32.75 32.98 1,181 +0.19(+0.58%)
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.