Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.85 33.93 33.62 33.62 2,934 -0.48(-1.39%)
Apr 28, 2011 34.10 34.10 34.10 34.10 100 -0.06(-0.18%)
Apr 27, 2011 34.16 34.39 34.16 34.16 950 +0.11(+0.32%)
Apr 26, 2011 32.82 34.19 32.82 34.05 1,709 -0.34(-0.99%)
Apr 25, 2011 34.27 34.50 34.27 34.39 3,097 +0.15(+0.44%)
Apr 21, 2011 34.26 34.48 34.01 34.24 14,342 -0.22(-0.65%)
Apr 20, 2011 34.48 34.53 34.44 34.47 2,068 -0.76(-2.17%)
Apr 19, 2011 35.30 35.43 35.19 35.23 6,898 -0.37(-1.04%)
Apr 18, 2011 35.81 35.90 35.60 35.60 4,708 +0.54(+1.54%)
Apr 15, 2011 35.13 35.22 35.00 35.06 2,800 -0.29(-0.82%)
Apr 14, 2011 36.09 36.09 35.26 35.35 3,954 -0.34(-0.95%)
Apr 13, 2011 34.94 36.18 34.52 35.69 6,774 +0.03(+0.08%)
Apr 12, 2011 35.48 35.80 35.32 35.66 10,431 +0.99(+2.86%)
Apr 11, 2011 34.49 34.67 33.99 34.67 2,672 +0.60(+1.77%)
Apr 08, 2011 34.18 34.18 32.97 34.07 6,475 -0.10(-0.30%)
Apr 07, 2011 34.00 34.26 34.00 34.17 2,310 -0.02(-0.05%)
Apr 06, 2011 34.15 34.24 33.68 34.19 2,720 +0.40(+1.20%)
Apr 05, 2011 33.98 33.98 33.77 33.78 500 -0.18(-0.52%)
Apr 04, 2011 33.93 33.96 33.93 33.96 800 -0.04(-0.12%)
Apr 01, 2011 33.81 34.00 33.81 34.00 1,725 -0.13(-0.38%)
Mar 31, 2011 33.91 34.13 33.88 34.13 612 +0.23(+0.68%)
Mar 30, 2011 34.00 34.00 33.90 33.90 2,885 -0.42(-1.23%)
Mar 29, 2011 34.50 34.50 34.32 34.32 810 -0.16(-0.45%)
Mar 28, 2011 34.42 34.74 34.42 34.48 1,489 -0.18(-0.53%)
Mar 25, 2011 35.01 35.02 34.60 34.66 3,635 -0.35(-1.00%)
Mar 24, 2011 34.93 35.06 34.92 35.01 4,528 -0.02(-0.06%)
Mar 23, 2011 35.18 35.18 35.03 35.03 2,000 -0.08(-0.23%)
Mar 22, 2011 35.03 35.11 35.03 35.11 10,200 +0.03(+0.09%)
Mar 21, 2011 35.07 35.15 35.02 35.08 11,160 -1.01(-2.80%)
Mar 18, 2011 35.76 36.10 35.76 36.09 1,909 -0.19(-0.52%)
Mar 17, 2011 37.00 37.05 36.19 36.28 4,923 -0.81(-2.18%)
Mar 16, 2011 37.11 37.11 36.08 37.09 6,100 +0.63(+1.73%)
Mar 15, 2011 36.53 36.58 36.12 36.46 18,361 +0.34(+0.94%)
Mar 14, 2011 37.50 37.50 35.35 36.12 5,916 -0.04(-0.11%)
Mar 11, 2011 37.96 38.35 35.95 36.16 33,400 -0.68(-1.86%)
Mar 10, 2011 36.18 36.84 36.01 36.84 18,295 +1.16(+3.24%)
Mar 09, 2011 35.40 35.73 35.40 35.69 5,802 +0.27(+0.76%)
Mar 08, 2011 35.25 35.69 35.22 35.42 29,353 +0.38(+1.08%)
Mar 07, 2011 37.02 37.02 34.52 35.04 33,800 +0.14(+0.40%)
Mar 04, 2011 34.91 35.21 34.90 34.90 7,048 +0.13(+0.37%)
Mar 03, 2011 35.00 35.00 34.77 34.77 2,597 -0.50(-1.42%)
Mar 02, 2011 35.60 35.60 35.27 35.27 4,700 -0.04(-0.11%)
Mar 01, 2011 34.60 35.31 34.60 35.31 1,401 +0.49(+1.39%)
Feb 28, 2011 36.99 37.97 33.73 34.82 13,610 -0.24(-0.67%)
Feb 25, 2011 35.43 35.45 35.00 35.06 4,630 -0.40(-1.13%)
Feb 24, 2011 34.90 35.55 34.90 35.46 4,159 +0.50(+1.43%)
Feb 23, 2011 35.00 35.02 34.83 34.96 2,822 -0.68(-1.91%)
Feb 22, 2011 35.00 35.65 34.93 35.64 4,675 +0.17(+0.48%)
Feb 18, 2011 35.50 35.50 35.44 35.47 740 -0.41(-1.14%)
Feb 17, 2011 35.88 35.88 35.88 35.88 100 -0.01(-0.03%)
Feb 16, 2011 36.18 36.23 35.89 35.89 1,914 -0.52(-1.42%)
Feb 15, 2011 35.99 36.44 35.99 36.41 1,300 +0.41(+1.13%)
Feb 14, 2011 36.55 36.56 36.00 36.00 2,500 -0.83(-2.25%)
Feb 11, 2011 36.83 36.83 36.83 36.83 200 -0.02(-0.05%)
Feb 10, 2011 37.40 37.40 36.85 36.85 1,140 -0.41(-1.09%)
Feb 09, 2011 36.91 37.35 36.89 37.26 4,470 +0.39(+1.05%)
Feb 08, 2011 36.93 36.93 36.86 36.87 400 +0.20(+0.55%)
Feb 07, 2011 36.49 36.67 36.49 36.67 800 -0.33(-0.90%)
Feb 04, 2011 37.02 37.09 37.00 37.00 1,500 +0.04(+0.11%)
Feb 03, 2011 36.85 37.10 36.30 36.96 12,606 +0.18(+0.49%)
Feb 02, 2011 36.70 36.81 36.70 36.78 6,300 +0.01(+0.03%)
Feb 01, 2011 37.07 37.08 36.76 36.77 3,814 -0.78(-2.08%)
Jan 31, 2011 37.55 37.55 37.55 37.55 200 -0.77(-2.01%)
Jan 28, 2011 38.26 38.32 38.26 38.32 1,700 +0.01(+0.03%)
Jan 27, 2011 38.37 38.47 38.27 38.31 8,635 -0.03(-0.08%)
Jan 26, 2011 38.54 38.54 38.32 38.34 1,054 -0.96(-2.45%)
Jan 25, 2011 39.26 39.30 39.21 39.30 600 +0.37(+0.96%)
Jan 24, 2011 39.02 39.02 38.83 38.93 720 -0.09(-0.23%)
Jan 21, 2011 38.86 39.05 38.80 39.02 1,200 -0.48(-1.22%)
Jan 20, 2011 39.23 39.55 39.23 39.50 1,300 +0.99(+2.57%)
Jan 18, 2011 38.59 38.51 38.51 38.51 1,500 -0.29(-0.74%)
Jan 14, 2011 39.36 39.36 38.79 38.80 2,088 -0.58(-1.48%)
Jan 13, 2011 39.20 39.41 39.20 39.38 1,200 +0.13(+0.33%)
Jan 12, 2011 39.24 39.25 39.23 39.25 1,250 -1.26(-3.11%)
Jan 10, 2011 40.40 40.51 40.51 40.51 600 +0.07(+0.17%)
Jan 06, 2011 40.53 40.44 40.44 40.44 500 +0.26(+0.65%)
Jan 05, 2011 40.65 40.70 40.18 40.18 7,350 -0.36(-0.89%)
Jan 04, 2011 40.54 40.54 40.54 40.54 100 +0.54(+1.35%)
Jan 03, 2011 39.87 40.03 39.83 40.00 6,931 -0.38(-0.94%)
Dec 31, 2010 40.40 40.50 40.38 40.38 1,150 +0.03(+0.07%)
Dec 30, 2010 40.32 40.35 40.32 40.35 400 +0.01(+0.02%)
Dec 29, 2010 40.33 40.34 40.33 40.34 250 -0.38(-0.94%)
Dec 28, 2010 40.87 40.87 40.72 40.72 2,676 -0.13(-0.31%)
Dec 23, 2010 40.73 40.85 40.85 40.85 5,900 -0.13(-0.32%)
Dec 21, 2010 41.16 40.98 40.98 40.98 600 -0.63(-1.51%)
Dec 17, 2010 41.58 41.61 41.61 41.61 800 -0.08(-0.20%)
Dec 16, 2010 41.69 41.69 41.69 41.69 630 -0.04(-0.10%)
Dec 15, 2010 41.73 41.73 41.73 41.73 349 +0.08(+0.18%)
Dec 14, 2010 41.34 41.65 41.34 41.65 1,400 +0.43(+1.05%)
Dec 13, 2010 41.32 41.34 41.21 41.22 7,570 -0.58(-1.39%)
Dec 10, 2010 41.93 41.93 41.80 41.80 550 -0.30(-0.71%)
Dec 08, 2010 41.75 42.10 42.10 42.10 900 +0.29(+0.70%)
Dec 07, 2010 41.80 41.81 41.80 41.81 900 -0.19(-0.46%)
Dec 06, 2010 42.00 42.00 42.00 42.00 100 -0.07(-0.17%)
Dec 03, 2010 42.07 42.07 42.07 42.07 100 -0.15(-0.34%)
Dec 02, 2010 42.59 42.59 42.22 42.22 400 -0.62(-1.45%)
Dec 01, 2010 43.25 43.25 41.95 42.84 4,165 -1.05(-2.39%)
Nov 30, 2010 44.42 44.47 43.89 43.89 5,601 +0.06(+0.14%)
Nov 29, 2010 44.38 44.53 43.83 43.83 8,226 -0.35(-0.78%)
Nov 26, 2010 44.04 44.25 44.04 44.18 1,326 +0.12(+0.26%)
Nov 24, 2010 44.07 44.06 44.06 44.06 3,126 -0.53(-1.19%)
Nov 23, 2010 44.22 44.78 44.22 44.59 3,532 +0.97(+2.22%)
Nov 22, 2010 43.64 44.41 43.62 43.62 3,100 -0.21(-0.48%)
Nov 19, 2010 43.83 43.83 43.83 43.83 950 -0.00(-0.00%)
Nov 18, 2010 44.13 44.13 43.76 43.83 3,662 -0.90(-2.01%)
Nov 17, 2010 45.00 45.07 44.49 44.73 1,600 -0.18(-0.40%)
Nov 16, 2010 44.78 45.12 44.61 44.91 2,651 +0.90(+2.04%)
Nov 15, 2010 43.72 44.07 43.72 44.01 1,427 +0.12(+0.27%)
Nov 12, 2010 43.73 43.99 43.55 43.89 2,660 +0.53(+1.22%)
Nov 11, 2010 43.71 43.76 43.36 43.36 3,400 -0.32(-0.73%)
Nov 10, 2010 44.37 44.37 43.68 43.68 1,570 -0.75(-1.68%)
Nov 09, 2010 43.75 44.43 43.75 44.43 2,300 +0.19(+0.42%)
Nov 08, 2010 44.56 44.56 44.24 44.24 700 -0.31(-0.70%)
Nov 05, 2010 44.56 44.71 44.55 44.55 2,500 -0.03(-0.07%)
Nov 04, 2010 44.93 44.97 44.58 44.58 4,210 -1.43(-3.11%)
Nov 03, 2010 46.04 46.45 46.01 46.01 915 -0.16(-0.35%)
Nov 01, 2010 46.42 46.17 46.17 46.17 1,100 -0.67(-1.43%)
Oct 29, 2010 46.84 46.84 46.84 46.84 200 -0.07(-0.15%)
Oct 28, 2010 46.84 46.91 46.68 46.91 3,605 -0.26(-0.55%)
Oct 27, 2010 47.06 47.30 46.98 47.17 6,015 +0.72(+1.55%)
Oct 25, 2010 46.34 46.51 46.34 46.45 1,776 -0.36(-0.77%)
Oct 22, 2010 46.81 46.81 46.81 46.81 300 -0.41(-0.87%)
Oct 21, 2010 46.79 47.45 46.52 47.22 5,000 +0.45(+0.96%)
Oct 20, 2010 47.37 47.37 46.77 46.77 4,336 -0.94(-1.97%)
Oct 19, 2010 47.20 47.76 47.07 47.71 2,485 +1.29(+2.78%)
Oct 18, 2010 46.83 46.94 46.42 46.42 1,209 -0.36(-0.77%)
Oct 15, 2010 46.80 47.07 46.68 46.78 13,850 -0.29(-0.61%)
Oct 14, 2010 46.86 47.07 46.80 47.07 13,860 +0.21(+0.45%)
Oct 13, 2010 47.28 47.28 46.68 46.86 2,787 -0.53(-1.12%)
Oct 12, 2010 47.68 48.00 47.39 47.39 9,100 -0.13(-0.27%)
Oct 11, 2010 47.42 47.52 47.31 47.52 6,750 +0.07(+0.15%)
Oct 08, 2010 47.45 48.17 47.42 47.45 11,896 -0.66(-1.37%)
Oct 07, 2010 47.79 48.38 47.79 48.11 32,611 +0.11(+0.23%)
Oct 06, 2010 48.21 48.21 47.80 48.00 4,272 -0.19(-0.39%)
Oct 05, 2010 48.86 49.00 48.19 48.19 151,337 -1.43(-2.88%)
Oct 04, 2010 48.95 49.62 48.04 49.62 6,770 +0.76(+1.55%)
Oct 01, 2010 48.86 48.95 48.86 48.86 1,529 -0.66(-1.33%)
Sep 30, 2010 49.21 49.77 49.21 49.52 1,400 +0.03(+0.06%)
Sep 29, 2010 49.80 49.80 49.44 49.49 2,325 -0.45(-0.90%)
Sep 28, 2010 49.94 49.94 49.94 49.94 200 -0.11(-0.22%)
Sep 27, 2010 49.98 50.19 49.98 50.05 1,947 -0.06(-0.12%)
Sep 24, 2010 50.79 50.80 50.05 50.11 7,795 -1.23(-2.40%)
Sep 23, 2010 51.36 52.36 50.80 51.34 21,963 +0.53(+1.04%)
Sep 22, 2010 50.44 50.85 50.28 50.81 12,209 +0.48(+0.96%)
Sep 21, 2010 50.45 50.45 50.32 50.33 10,484 -0.79(-1.55%)
Sep 20, 2010 51.16 51.40 51.12 51.12 6,711 -0.25(-0.49%)
Sep 17, 2010 51.37 51.45 51.01 51.37 18,365 +0.16(+0.31%)
Sep 15, 2010 51.38 51.38 51.11 51.21 54,675 +0.28(+0.55%)
Sep 14, 2010 50.66 50.93 50.66 50.93 1,180 +0.14(+0.28%)
Sep 13, 2010 50.55 50.95 50.55 50.79 3,380 -0.31(-0.61%)
Sep 10, 2010 51.46 51.46 51.04 51.10 11,446 -0.51(-0.99%)
Sep 09, 2010 51.22 51.76 51.15 51.61 6,566 -0.15(-0.29%)
Sep 08, 2010 52.30 52.30 51.67 51.76 3,817 -0.38(-0.73%)
Sep 07, 2010 51.86 52.30 51.86 52.14 14,015 +0.51(+0.98%)
Sep 03, 2010 51.33 51.83 51.33 51.63 3,414 -0.39(-0.74%)
Sep 02, 2010 52.45 52.64 51.70 52.02 7,385 -0.49(-0.93%)
Sep 01, 2010 53.64 53.64 51.30 52.51 18,438 -1.84(-3.39%)
Aug 31, 2010 54.50 54.77 54.11 54.35 6,941 +0.55(+1.02%)
Aug 30, 2010 53.77 53.80 53.52 53.80 417 +0.30(+0.56%)
Aug 27, 2010 53.50 55.36 53.50 53.50 6,363 -1.53(-2.78%)
Aug 26, 2010 54.27 55.03 54.11 55.03 4,346 +0.50(+0.92%)
Aug 25, 2010 54.74 55.38 54.43 54.53 10,108 +0.10(+0.18%)
Aug 24, 2010 54.44 54.49 54.03 54.43 12,906 +0.82(+1.53%)
Aug 23, 2010 53.68 53.70 53.24 53.61 7,913 -0.12(-0.23%)
Aug 20, 2010 53.43 54.11 53.43 53.73 9,100 +0.62(+1.17%)
Aug 19, 2010 52.70 53.32 52.70 53.11 4,669 +0.86(+1.65%)
Aug 18, 2010 51.82 52.62 51.82 52.25 1,675 +0.67(+1.30%)
Aug 17, 2010 52.14 52.14 51.58 51.58 587 -1.03(-1.96%)
Aug 16, 2010 52.75 52.75 52.61 52.61 1,108 +0.00(+0.00%)
Aug 13, 2010 52.61 52.61 52.31 52.61 650 -0.01(-0.02%)
Aug 12, 2010 52.74 52.74 52.16 52.62 4,299 +0.46(+0.88%)
Aug 11, 2010 51.86 52.25 51.82 52.16 4,687 +1.42(+2.80%)
Aug 10, 2010 50.88 51.09 49.59 50.74 6,195 +0.42(+0.83%)
Aug 09, 2010 50.27 50.49 50.22 50.32 2,574 -0.42(-0.83%)
Aug 06, 2010 50.74 51.17 50.50 50.74 2,800 +0.57(+1.14%)
Aug 05, 2010 50.38 50.41 50.17 50.17 2,880 +0.17(+0.34%)
Aug 04, 2010 50.30 50.41 50.00 50.00 1,437 -0.28(-0.56%)
Aug 03, 2010 50.65 50.89 50.10 50.28 6,590 -0.16(-0.32%)
Aug 02, 2010 51.58 51.58 50.44 50.44 8,491 -1.83(-3.51%)
Jul 30, 2010 52.27 52.91 52.22 52.27 3,738 -0.27(-0.51%)
Jul 29, 2010 52.01 52.54 51.75 52.54 1,403 +0.38(+0.73%)
Jul 28, 2010 52.12 52.16 52.12 52.16 2,982 +0.04(+0.08%)
Jul 27, 2010 51.69 52.50 51.69 52.12 5,338 +0.05(+0.10%)
Jul 26, 2010 52.24 52.28 52.06 52.07 4,280 -0.70(-1.33%)
Jul 23, 2010 52.81 53.10 52.63 52.77 6,940 +0.02(+0.04%)
Jul 22, 2010 52.90 52.90 52.50 52.75 3,195 -1.18(-2.18%)
Jul 21, 2010 52.92 54.10 52.92 53.93 11,453 +0.83(+1.57%)
Jul 20, 2010 54.97 54.97 53.10 53.10 8,199 -1.14(-2.10%)
Jul 19, 2010 54.05 54.51 53.97 54.23 6,599 -0.42(-0.76%)
Jul 16, 2010 54.65 54.79 53.66 54.65 24,347 +1.59(+3.01%)
Jul 15, 2010 53.33 53.91 53.05 53.05 6,079 -0.27(-0.50%)
Jul 14, 2010 53.55 53.55 53.08 53.32 3,676 +0.19(+0.36%)
Jul 13, 2010 53.09 53.14 52.84 53.13 5,271 -0.70(-1.30%)
Jul 12, 2010 54.41 54.41 53.47 53.83 1,449 +0.08(+0.15%)
Jul 09, 2010 53.75 54.03 53.72 53.75 5,567 -0.22(-0.41%)
Jul 08, 2010 54.08 54.70 53.93 53.97 5,426 -0.67(-1.23%)
Jul 07, 2010 56.42 56.42 54.63 54.64 5,456 -2.18(-3.84%)
Jul 06, 2010 56.18 57.09 55.63 56.82 18,956 +0.16(+0.28%)
Jul 02, 2010 56.66 57.41 56.39 56.66 16,853 -0.16(-0.28%)
Jul 01, 2010 56.70 57.79 56.38 56.82 17,108 +0.07(+0.12%)
Jun 30, 2010 56.26 56.75 55.97 56.75 3,151 +0.24(+0.42%)
Jun 29, 2010 55.40 56.52 55.40 56.51 11,305 +2.39(+4.42%)
Jun 25, 2010 54.12 54.42 53.55 54.12 5,098 -0.05(-0.09%)
Jun 24, 2010 52.99 54.17 52.99 54.17 3,666 +1.22(+2.30%)
Jun 23, 2010 52.82 53.02 52.70 52.95 15,214 +0.54(+1.03%)
Jun 22, 2010 50.95 52.56 50.95 52.41 1,792 +1.22(+2.37%)
Jun 21, 2010 49.91 51.20 49.90 51.20 10,170 +0.38(+0.76%)
Jun 18, 2010 50.81 51.10 50.81 50.81 2,302 -0.61(-1.19%)
Jun 17, 2010 51.20 51.65 51.20 51.42 2,100 +0.10(+0.19%)
Jun 16, 2010 51.66 51.66 50.73 51.32 2,451 -0.10(-0.19%)
Jun 15, 2010 52.13 52.13 51.42 51.42 2,478 -1.00(-1.91%)
Jun 14, 2010 51.73 52.60 51.73 52.42 4,560 -0.07(-0.14%)
Jun 11, 2010 52.99 53.19 52.48 52.49 10,673 -0.14(-0.26%)
Jun 10, 2010 54.11 54.11 52.63 52.63 5,333 -2.35(-4.27%)
Jun 09, 2010 54.15 54.98 53.89 54.98 2,020 -0.34(-0.62%)
Jun 08, 2010 55.55 55.71 55.19 55.32 5,600 -0.31(-0.55%)
Jun 07, 2010 54.97 55.63 54.39 55.63 3,700 +0.35(+0.63%)
Jun 04, 2010 55.28 57.59 53.37 55.28 7,145 +1.95(+3.66%)
Jun 03, 2010 53.53 54.31 53.33 53.33 16,668 -0.89(-1.64%)
Jun 02, 2010 57.06 59.00 54.22 54.22 7,499 -2.28(-4.04%)
Jun 01, 2010 54.86 56.50 54.46 56.50 39,902 +2.42(+4.47%)
May 28, 2010 54.08 54.25 53.30 54.08 4,150 +1.09(+2.06%)
May 27, 2010 53.94 53.95 52.99 52.99 4,508 -2.40(-4.33%)
May 26, 2010 54.74 55.39 54.22 55.39 3,473 -0.10(-0.18%)
May 25, 2010 56.58 57.06 55.41 55.49 260,274 +0.48(+0.87%)
May 24, 2010 54.20 55.04 54.20 55.01 4,322 +0.86(+1.59%)
May 21, 2010 56.00 56.08 54.14 54.15 27,604 -0.79(-1.44%)
May 20, 2010 55.08 55.08 54.15 54.94 21,219 +2.47(+4.71%)
May 19, 2010 52.45 53.41 52.45 52.47 3,841 +0.38(+0.73%)
May 18, 2010 51.14 52.31 50.72 52.09 200 -0.05(-0.10%)
May 17, 2010 51.82 52.59 51.81 52.14 11,996 +0.86(+1.68%)
May 14, 2010 51.28 51.64 50.57 51.28 4,705 +1.04(+2.07%)
May 13, 2010 49.96 50.36 49.95 50.24 3,700 +0.34(+0.68%)
May 12, 2010 50.13 50.14 49.83 49.90 2,335 -0.30(-0.59%)
May 11, 2010 50.20 50.20 50.20 50.20 3,162 -0.58(-1.14%)
May 10, 2010 50.57 50.94 50.57 50.78 10,135 -2.02(-3.83%)
May 07, 2010 52.57 52.94 51.39 52.80 6,042 +1.19(+2.31%)
May 06, 2010 50.12 53.59 50.12 51.61 15,550 +1.83(+3.68%)
May 05, 2010 49.41 49.84 49.23 49.78 6,002 +0.69(+1.40%)
May 04, 2010 48.22 49.27 48.22 49.09 6,161 +1.38(+2.90%)
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.