Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.36 33.95 33.23 33.77 3,806,471 +0.41(+1.24%)
Jun 29, 2011 32.93 33.38 32.75 33.36 2,797,163 +0.47(+1.42%)
Jun 28, 2011 32.60 33.03 32.40 32.89 2,176,675 +0.34(+1.06%)
Jun 27, 2011 32.70 32.85 32.18 32.55 2,596,881 +0.09(+0.29%)
Jun 24, 2011 32.32 32.50 31.95 32.45 3,065,146 +0.10(+0.30%)
Jun 23, 2011 32.29 32.53 31.80 32.36 4,143,433 -0.23(-0.70%)
Jun 22, 2011 32.69 33.01 32.45 32.58 3,441,127 -0.17(-0.52%)
Jun 21, 2011 32.41 32.86 32.20 32.75 3,390,254 +0.45(+1.39%)
Jun 20, 2011 32.22 32.37 31.45 32.30 2,899,730 +0.12(+0.37%)
Jun 17, 2011 32.14 32.29 31.87 32.18 5,332,620 +0.33(+1.04%)
Jun 16, 2011 31.34 32.01 31.27 31.85 4,599,135 +0.61(+1.95%)
Jun 15, 2011 31.26 31.63 31.10 31.24 4,112,879 -0.42(-1.32%)
Jun 14, 2011 31.65 31.90 31.45 31.66 3,855,907 +0.32(+1.01%)
Jun 13, 2011 31.12 31.50 30.92 31.34 4,649,275 +0.43(+1.40%)
Jun 10, 2011 31.24 31.30 30.76 30.91 4,450,427 +0.23(+0.76%)
Jun 09, 2011 30.38 30.83 30.20 30.68 3,882,301 +0.46(+1.53%)
Jun 08, 2011 30.59 30.91 30.08 30.21 4,952,714 -0.43(-1.41%)
Jun 07, 2011 30.92 31.17 30.62 30.65 3,612,901 -0.02(-0.06%)
Jun 06, 2011 31.18 31.36 30.62 30.66 6,001,447 -0.68(-2.18%)
Jun 03, 2011 31.67 31.83 31.34 31.35 4,089,992 -2.08(-6.21%)
May 24, 2011 34.09 34.11 33.36 33.42 5,971,678 -0.60(-1.78%)
May 23, 2011 33.98 34.12 33.79 34.03 3,145,261 -0.35(-1.01%)
May 20, 2011 34.42 34.56 34.23 34.38 3,010,648 -0.12(-0.36%)
May 19, 2011 34.32 34.51 34.10 34.50 2,920,480 +0.25(+0.73%)
May 18, 2011 34.06 34.31 33.93 34.25 2,616,312 +0.23(+0.68%)
May 17, 2011 34.21 34.51 33.77 34.02 2,818,666 -0.37(-1.07%)
May 16, 2011 33.86 34.69 33.76 34.38 4,874,906 +0.47(+1.38%)
May 13, 2011 34.29 34.39 33.52 33.92 4,403,525 -0.38(-1.10%)
May 12, 2011 34.10 34.35 33.74 34.29 3,309,921 +0.07(+0.20%)
May 11, 2011 34.49 34.67 34.05 34.22 4,766,052 -0.20(-0.59%)
May 10, 2011 34.16 34.43 33.88 34.43 2,870,662 +0.44(+1.28%)
May 09, 2011 33.73 34.25 33.37 33.99 3,289,907 +0.39(+1.17%)
May 06, 2011 33.28 33.94 33.28 33.60 6,860,628 +0.64(+1.94%)
May 05, 2011 32.97 33.13 32.76 32.96 3,682,169 -0.14(-0.42%)
May 04, 2011 33.54 33.61 32.92 33.09 4,345,558 -0.52(-1.54%)
May 03, 2011 34.14 34.34 33.34 33.61 4,128,579 -0.62(-1.82%)
May 02, 2011 34.25 34.44 34.05 34.24 3,564,541 +0.16(+0.46%)
Apr 29, 2011 34.97 34.97 33.98 34.08 5,898,356 -0.95(-2.72%)
Apr 28, 2011 35.60 35.60 34.86 35.03 4,526,517 -0.67(-1.88%)
Apr 27, 2011 35.83 35.85 35.04 35.71 3,933,082 -0.10(-0.27%)
Apr 26, 2011 35.64 35.81 35.36 35.80 2,543,598 +0.40(+1.13%)
Apr 25, 2011 35.51 35.94 35.32 35.40 2,342,442 -0.29(-0.80%)
Apr 21, 2011 35.77 36.06 35.58 35.69 1,808,780 -0.03(-0.07%)
Apr 20, 2011 35.23 35.72 34.97 35.71 3,130,394 +0.92(+2.64%)
Apr 19, 2011 35.18 35.25 34.75 34.80 3,157,134 -0.22(-0.63%)
Apr 18, 2011 34.96 35.26 34.89 35.02 2,943,523 -0.33(-0.95%)
Apr 15, 2011 35.37 35.66 35.06 35.35 2,605,368 +0.15(+0.42%)
Apr 14, 2011 35.01 35.35 34.76 35.20 2,736,709 +0.10(+0.30%)
Apr 13, 2011 34.89 35.25 34.69 35.10 2,397,624 +0.34(+0.98%)
Apr 12, 2011 34.91 35.09 34.62 34.76 2,370,059 -0.27(-0.77%)
Apr 11, 2011 35.16 35.37 34.91 35.03 2,845,962 -0.16(-0.45%)
Apr 08, 2011 35.41 35.49 35.05 35.18 2,467,222 -0.07(-0.19%)
Apr 07, 2011 35.46 35.72 35.08 35.25 2,605,480 -0.31(-0.87%)
Apr 06, 2011 35.26 35.78 35.15 35.56 4,636,612 +0.43(+1.22%)
Apr 05, 2011 35.12 35.36 35.08 35.13 2,569,653 -0.03(-0.08%)
Apr 04, 2011 35.23 35.39 35.10 35.15 2,555,931 +0.10(+0.28%)
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.