Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.38 34.93 34.33 34.76 4,064,399 +0.53(+1.55%)
Jun 29, 2011 33.97 34.41 33.71 34.23 4,887,139 +0.75(+2.24%)
Jun 28, 2011 32.77 33.51 32.75 33.48 4,458,482 +1.11(+3.43%)
Jun 27, 2011 31.95 32.52 31.79 32.37 2,532,031 +0.35(+1.09%)
Jun 24, 2011 32.53 32.55 31.88 32.02 4,594,982 -0.20(-0.62%)
Jun 23, 2011 31.77 32.26 31.35 32.22 4,623,900 -0.20(-0.62%)
Jun 22, 2011 32.54 32.93 32.35 32.42 4,112,165 -0.10(-0.31%)
Jun 21, 2011 32.06 32.59 32.04 32.52 3,683,367 +0.93(+2.94%)
Jun 20, 2011 31.58 31.71 31.53 31.59 2,320,669 +0.06(+0.19%)
Jun 17, 2011 32.06 32.06 31.38 31.53 3,549,369 -0.05(-0.16%)
Jun 16, 2011 31.60 31.82 31.12 31.58 3,644,827 +0.09(+0.29%)
Jun 15, 2011 31.84 32.20 31.40 31.49 6,218,352 -1.16(-3.55%)
Jun 14, 2011 32.63 32.88 32.57 32.65 4,139,220 +0.65(+2.03%)
Jun 13, 2011 32.31 32.40 31.59 32.00 3,426,309 -0.36(-1.11%)
Jun 10, 2011 32.89 32.94 32.18 32.36 4,318,251 -0.38(-1.16%)
Jun 09, 2011 32.31 32.95 32.27 32.74 2,796,172 +0.49(+1.52%)
Jun 08, 2011 32.47 32.67 32.14 32.25 3,461,481 -0.44(-1.35%)
Jun 07, 2011 32.87 33.03 32.51 32.69 4,478,187 +0.67(+2.09%)
Jun 06, 2011 32.44 32.46 31.97 32.02 2,550,622 -0.14(-0.44%)
Jun 03, 2011 31.81 32.52 31.72 32.16 3,801,319 -0.18(-0.56%)
May 24, 2011 32.34 32.76 32.25 32.34 3,829,970 +0.21(+0.65%)
May 23, 2011 31.66 32.26 31.60 32.13 4,121,122 -0.35(-1.08%)
May 20, 2011 32.94 33.02 32.26 32.48 3,706,698 -1.03(-3.07%)
May 19, 2011 33.55 33.78 33.26 33.51 3,362,946 -0.17(-0.50%)
May 18, 2011 33.48 33.79 33.23 33.68 2,820,549 +0.31(+0.93%)
May 17, 2011 33.23 33.49 32.80 33.37 4,671,370 -0.09(-0.27%)
May 16, 2011 33.25 34.09 33.16 33.46 4,668,172 +0.03(+0.09%)
May 13, 2011 34.31 34.42 33.22 33.43 5,336,943 -1.35(-3.88%)
May 12, 2011 34.56 35.04 34.19 34.78 4,069,711 +0.27(+0.78%)
May 11, 2011 35.42 35.51 34.39 34.51 6,441,293 -2.25(-6.12%)
May 10, 2011 36.15 36.94 35.93 36.76 4,460,958 +1.07(+3.00%)
May 09, 2011 35.26 35.93 35.04 35.69 3,795,833 +0.30(+0.85%)
May 06, 2011 35.70 36.07 35.00 35.39 5,066,590 +0.30(+0.85%)
May 05, 2011 35.54 35.78 34.80 35.09 5,096,671 -1.01(-2.80%)
May 04, 2011 36.62 36.62 35.83 36.10 4,904,495 -0.34(-0.93%)
May 03, 2011 36.54 36.80 36.08 36.44 3,523,059 -0.21(-0.57%)
May 02, 2011 36.70 36.72 36.63 36.65 2,287,768 -0.42(-1.13%)
Apr 29, 2011 36.64 37.16 36.51 37.07 2,819,015 +0.47(+1.28%)
Apr 28, 2011 36.36 36.66 36.25 36.60 2,898,516 +0.47(+1.30%)
Apr 27, 2011 36.10 36.17 35.32 36.13 4,065,858 +0.03(+0.08%)
Apr 26, 2011 36.23 36.23 35.82 36.10 3,356,553 -0.15(-0.41%)
Apr 25, 2011 36.59 36.60 35.94 36.25 2,047,649 -0.25(-0.68%)
Apr 21, 2011 36.75 36.75 36.27 36.50 1,873,444 +0.39(+1.08%)
Apr 20, 2011 36.02 36.12 35.88 36.11 3,924,951 +1.15(+3.29%)
Apr 19, 2011 34.47 35.06 34.47 34.96 3,907,986 +0.75(+2.19%)
Apr 18, 2011 33.97 34.25 33.53 34.21 3,864,829 -0.75(-2.15%)
Apr 15, 2011 34.76 34.97 34.52 34.96 3,327,774 -0.60(-1.69%)
Apr 14, 2011 35.14 35.59 35.09 35.56 3,259,219 -0.06(-0.17%)
Apr 13, 2011 36.12 36.16 35.37 35.62 2,712,649 -0.18(-0.50%)
Apr 12, 2011 36.08 36.13 35.56 35.80 2,826,394 -0.72(-1.97%)
Apr 11, 2011 37.05 37.06 36.23 36.52 2,279,381 -0.34(-0.92%)
Apr 08, 2011 37.30 37.30 36.67 36.86 2,531,517 -0.04(-0.11%)
Apr 07, 2011 37.18 37.31 36.64 36.90 3,492,288 -0.58(-1.55%)
Apr 06, 2011 37.56 37.69 37.33 37.48 3,139,302 +0.64(+1.74%)
Apr 05, 2011 36.42 37.02 36.41 36.84 1,819,583 +0.29(+0.79%)
Apr 04, 2011 36.69 36.81 36.35 36.55 2,202,162 +0.27(+0.74%)
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.