Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.33 39.97 39.29 39.92 2,382,491 +0.62(+1.59%)
Jun 29, 2011 39.19 39.46 39.18 39.30 2,208,025 +0.28(+0.72%)
Jun 28, 2011 38.80 39.11 38.64 39.02 2,118,600 +0.26(+0.66%)
Jun 27, 2011 38.47 38.85 38.30 38.76 1,953,116 +0.38(+0.98%)
Jun 24, 2011 38.68 38.87 38.32 38.38 2,743,857 -0.37(-0.95%)
Jun 23, 2011 38.87 38.94 38.30 38.75 4,708,215 -0.58(-1.49%)
Jun 22, 2011 39.58 39.89 39.29 39.34 3,440,000 -0.37(-0.93%)
Jun 21, 2011 39.91 40.03 39.57 39.71 6,929,224 +0.45(+1.14%)
Jun 20, 2011 39.19 39.31 39.16 39.26 1,939,925 +0.20(+0.51%)
Jun 17, 2011 39.04 39.40 38.81 39.06 3,567,978 +0.30(+0.76%)
Jun 16, 2011 38.74 39.03 38.61 38.76 3,978,807 +0.03(+0.08%)
Jun 15, 2011 39.01 39.30 38.59 38.73 4,066,728 -0.55(-1.41%)
Jun 14, 2011 39.03 39.33 38.82 39.28 3,161,117 +0.56(+1.45%)
Jun 13, 2011 38.69 38.97 38.68 38.72 2,788,822 +0.06(+0.15%)
Jun 10, 2011 38.73 38.95 38.55 38.67 2,900,006 -0.26(-0.68%)
Jun 09, 2011 38.59 39.08 38.55 38.93 2,168,304 +0.37(+0.96%)
Jun 08, 2011 38.83 39.03 38.54 38.56 3,486,057 -0.34(-0.89%)
Jun 07, 2011 39.09 39.12 38.87 38.91 1,697,757 -0.02(-0.06%)
Jun 06, 2011 38.95 39.15 38.83 38.93 2,593,895 -0.16(-0.41%)
Jun 03, 2011 38.67 39.34 38.62 39.09 2,699,432 -1.01(-2.52%)
May 24, 2011 39.59 40.21 39.42 40.10 4,736,082 +0.53(+1.34%)
May 23, 2011 39.31 39.85 39.26 39.57 3,886,870 -0.03(-0.08%)
May 20, 2011 39.70 39.87 39.48 39.60 2,741,205 -0.22(-0.56%)
May 19, 2011 39.59 40.03 39.43 39.83 3,095,221 +0.37(+0.93%)
May 18, 2011 39.16 39.59 39.04 39.46 2,968,970 +0.34(+0.86%)
May 17, 2011 39.25 39.39 38.91 39.12 3,367,561 -0.18(-0.45%)
May 16, 2011 39.27 39.75 39.24 39.30 2,780,355 -0.10(-0.24%)
May 13, 2011 39.33 39.67 39.27 39.39 2,421,276 -0.01(-0.02%)
May 12, 2011 39.51 39.72 39.31 39.40 3,193,481 -0.13(-0.32%)
May 11, 2011 39.55 39.79 39.28 39.53 4,176,037 +0.03(+0.08%)
May 10, 2011 39.79 40.08 39.47 39.50 2,579,058 -0.15(-0.38%)
May 09, 2011 39.55 39.75 39.25 39.65 2,156,124 +0.06(+0.14%)
May 06, 2011 39.46 39.80 39.39 39.59 2,900,946 +0.42(+1.06%)
May 05, 2011 39.00 39.46 38.84 39.18 2,707,898 +0.02(+0.06%)
May 04, 2011 39.39 39.75 39.07 39.15 2,862,905 -0.38(-0.97%)
May 03, 2011 39.20 39.83 39.19 39.54 6,217,001 +0.30(+0.78%)
May 02, 2011 39.24 39.27 39.17 39.23 4,909,569 +0.35(+0.91%)
Apr 29, 2011 39.63 39.77 38.74 38.88 3,273,672 -0.56(-1.42%)
Apr 28, 2011 39.84 40.03 39.07 39.44 4,399,409 -0.41(-1.03%)
Apr 27, 2011 39.72 40.10 39.64 39.85 3,704,578 +0.22(+0.55%)
Apr 26, 2011 39.28 39.77 39.19 39.63 2,986,785 +0.60(+1.54%)
Apr 25, 2011 38.97 39.19 38.87 39.03 2,731,360 -0.01(-0.02%)
Apr 21, 2011 39.23 39.33 38.75 39.04 4,136,290 -0.03(-0.08%)
Apr 20, 2011 38.94 39.35 38.74 39.07 3,105,003 +0.62(+1.62%)
Apr 19, 2011 38.59 38.80 38.28 38.45 2,381,423 -0.03(-0.08%)
Apr 18, 2011 38.75 38.90 38.38 38.48 2,933,882 -0.61(-1.56%)
Apr 15, 2011 38.77 39.34 38.57 39.09 3,619,553 +0.46(+1.20%)
Apr 14, 2011 38.79 38.84 38.16 38.63 5,480,086 -0.36(-0.92%)
Apr 13, 2011 40.21 40.24 38.94 38.99 6,558,016 -1.17(-2.91%)
Apr 12, 2011 40.57 40.60 40.11 40.15 3,343,800 -0.46(-1.14%)
Apr 11, 2011 40.58 40.87 40.54 40.62 1,803,211 -0.06(-0.14%)
Apr 08, 2011 41.20 41.35 40.52 40.68 3,052,029 -0.56(-1.36%)
Apr 07, 2011 41.00 41.44 40.84 41.24 2,537,251 +0.21(+0.51%)
Apr 06, 2011 40.60 41.06 40.57 41.03 1,982,646 +0.53(+1.30%)
Apr 05, 2011 40.30 40.84 40.24 40.50 2,625,025 +0.09(+0.22%)
Apr 04, 2011 40.38 40.60 39.97 40.41 2,237,942 -0.26(-0.63%)
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.