Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 35.18 35.58 35.06 35.40 1,132,327 +0.35(+1.01%)
Jun 29, 2011 34.36 35.13 34.23 35.04 1,234,712 +0.73(+2.14%)
Jun 28, 2011 33.95 34.59 33.95 34.31 895,092 +0.42(+1.23%)
Jun 27, 2011 33.76 34.06 33.71 33.89 1,038,887 +0.06(+0.16%)
Jun 24, 2011 33.84 34.04 33.25 33.84 3,121,445 -0.16(-0.46%)
Jun 23, 2011 34.57 34.57 33.75 34.00 1,314,301 -0.76(-2.19%)
Jun 22, 2011 34.30 35.35 34.19 34.76 1,073,146 +0.38(+1.11%)
Jun 21, 2011 33.74 34.86 33.74 34.38 1,151,911 +0.71(+2.12%)
Jun 20, 2011 33.68 33.88 33.26 33.66 826,962 +0.14(+0.41%)
Jun 17, 2011 32.73 33.73 32.38 33.52 1,675,526 +1.23(+3.82%)
Jun 16, 2011 32.63 32.68 31.98 32.29 1,181,027 -0.41(-1.25%)
Jun 15, 2011 32.88 33.36 32.59 32.70 992,740 -0.18(-0.54%)
Jun 14, 2011 32.92 33.17 32.79 32.87 964,958 +0.18(+0.54%)
Jun 13, 2011 32.36 32.80 32.25 32.70 885,197 +0.40(+1.23%)
Jun 10, 2011 32.71 32.76 32.07 32.30 1,016,451 -0.44(-1.33%)
Jun 09, 2011 32.98 33.06 32.68 32.73 1,047,289 -0.30(-0.90%)
Jun 08, 2011 32.96 33.47 32.85 33.03 1,033,191 +0.15(+0.45%)
Jun 07, 2011 33.20 33.38 32.86 32.88 1,085,269 -0.22(-0.67%)
Jun 06, 2011 33.43 33.51 33.02 33.11 638,334 -0.41(-1.22%)
Jun 03, 2011 33.40 33.92 33.35 33.51 677,278 +1.24(+3.85%)
May 24, 2011 32.72 32.86 32.13 32.27 677,891 -0.42(-1.28%)
May 23, 2011 32.79 33.16 32.58 32.69 1,388,177 -0.66(-1.97%)
May 20, 2011 32.42 33.48 32.42 33.35 1,654,057 +0.84(+2.60%)
May 19, 2011 32.08 32.71 31.99 32.50 699,351 +0.49(+1.54%)
May 18, 2011 31.71 32.10 31.71 32.01 603,301 +0.30(+0.94%)
May 17, 2011 31.72 31.94 31.43 31.71 442,795 +0.02(+0.06%)
May 16, 2011 32.03 32.32 31.66 31.70 956,099 -0.41(-1.27%)
May 13, 2011 32.89 32.89 31.70 32.10 2,159,272 -0.88(-2.67%)
May 12, 2011 32.84 33.16 32.67 32.98 495,773 +0.06(+0.17%)
May 11, 2011 33.37 33.37 32.67 32.93 840,627 -0.36(-1.09%)
May 10, 2011 32.92 33.59 32.81 33.29 813,155 +0.60(+1.84%)
May 09, 2011 32.87 33.01 32.65 32.69 565,578 -0.18(-0.54%)
May 06, 2011 33.03 33.43 32.73 32.86 845,062 +0.12(+0.37%)
May 05, 2011 32.55 33.07 32.55 32.74 493,917 +0.10(+0.31%)
May 04, 2011 33.26 33.48 32.51 32.64 1,174,713 -0.59(-1.79%)
May 03, 2011 33.71 33.92 33.14 33.24 1,304,935 -0.57(-1.67%)
May 02, 2011 33.81 34.25 33.41 33.80 1,826,823 +0.32(+0.94%)
Apr 29, 2011 32.53 34.21 32.46 33.49 3,115,707 +1.03(+3.17%)
Apr 28, 2011 32.00 32.54 31.78 32.46 1,765,134 +0.46(+1.45%)
Apr 27, 2011 31.69 32.40 31.56 31.99 1,892,345 +0.70(+2.25%)
Apr 26, 2011 30.61 32.06 30.61 31.29 2,923,332 +1.72(+5.83%)
Apr 25, 2011 29.83 30.07 29.48 29.56 583,981 -0.19(-0.62%)
Apr 21, 2011 29.88 29.94 29.66 29.75 400,275 +0.18(+0.60%)
Apr 20, 2011 29.67 29.75 29.24 29.57 739,222 +0.22(+0.76%)
Apr 19, 2011 29.64 29.67 29.31 29.35 859,283 -0.09(-0.31%)
Apr 18, 2011 28.80 29.62 28.75 29.44 1,575,437 +0.47(+1.63%)
Apr 15, 2011 28.29 29.09 28.17 28.97 1,138,537 +0.66(+2.33%)
Apr 14, 2011 28.14 28.42 27.92 28.31 1,545,050 +0.05(+0.16%)
Apr 13, 2011 28.39 28.56 28.02 28.26 727,797 +0.01(+0.03%)
Apr 12, 2011 28.38 28.54 28.11 28.26 386,811 -0.23(-0.81%)
Apr 11, 2011 28.72 28.96 28.24 28.49 440,935 -0.23(-0.81%)
Apr 08, 2011 28.92 28.95 28.40 28.72 528,472 +0.01(+0.03%)
Apr 07, 2011 29.07 29.17 28.58 28.71 459,483 -0.36(-1.24%)
Apr 06, 2011 28.93 29.13 28.80 29.07 995,148 +0.32(+1.10%)
Apr 05, 2011 28.78 28.89 28.54 28.76 816,976 +0.04(+0.13%)
Apr 04, 2011 28.71 28.90 28.51 28.72 259,718 +0.00(+0.00%)
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.