Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.06 31.43 31.04 31.13 673,040 +0.18(+0.58%)
Jun 29, 2011 30.99 31.41 30.85 30.95 762,821 +0.15(+0.49%)
Jun 28, 2011 30.63 30.99 30.57 30.80 516,373 +0.32(+1.05%)
Jun 27, 2011 30.48 30.83 30.25 30.48 646,510 +0.08(+0.26%)
Jun 24, 2011 31.30 31.43 30.24 30.40 3,592,597 -0.82(-2.63%)
Jun 23, 2011 31.00 31.34 30.64 31.22 541,593 -0.01(-0.03%)
Jun 22, 2011 32.08 32.09 31.22 31.23 611,068 -0.45(-1.42%)
Jun 21, 2011 31.34 31.87 31.28 31.68 420,460 +0.40(+1.28%)
Jun 20, 2011 31.24 31.30 31.00 31.28 588,168 +0.71(+2.32%)
Jun 17, 2011 30.39 30.73 30.37 30.57 748,409 +0.41(+1.36%)
Jun 16, 2011 29.67 30.44 29.47 30.16 845,852 +0.49(+1.65%)
Jun 15, 2011 29.50 29.88 29.48 29.67 376,632 +0.02(+0.07%)
Jun 14, 2011 29.76 29.90 29.52 29.65 705,029 +0.15(+0.51%)
Jun 13, 2011 29.69 29.83 29.49 29.50 343,445 -0.22(-0.74%)
Jun 10, 2011 29.99 29.99 29.47 29.72 721,391 -0.41(-1.36%)
Jun 09, 2011 29.91 30.24 29.63 30.13 599,514 +0.33(+1.11%)
Jun 08, 2011 29.73 29.93 29.38 29.80 442,459 -0.04(-0.13%)
Jun 07, 2011 29.71 29.98 29.59 29.84 428,186 +0.28(+0.95%)
Jun 06, 2011 29.85 30.03 29.50 29.56 626,557 -0.33(-1.10%)
Jun 03, 2011 29.68 30.06 29.62 29.89 561,858 -0.88(-2.86%)
May 24, 2011 31.31 31.36 30.55 30.77 385,214 -0.49(-1.57%)
May 23, 2011 31.63 31.66 31.26 31.26 487,358 -0.68(-2.13%)
May 20, 2011 32.33 32.39 31.78 31.94 315,669 -0.51(-1.57%)
May 19, 2011 32.16 32.52 32.16 32.45 545,989 +0.49(+1.53%)
May 18, 2011 31.83 32.00 31.75 31.96 244,537 +0.16(+0.50%)
May 17, 2011 32.10 32.20 31.62 31.80 302,972 -0.43(-1.33%)
May 16, 2011 32.35 32.55 32.17 32.23 374,499 -0.14(-0.43%)
May 13, 2011 32.28 32.45 31.91 32.37 484,107 +0.13(+0.40%)
May 12, 2011 32.22 32.39 32.08 32.24 606,038 +0.02(+0.06%)
May 11, 2011 32.44 32.45 31.95 32.22 300,497 -0.18(-0.56%)
May 10, 2011 32.39 32.56 32.20 32.40 375,199 +0.17(+0.53%)
May 09, 2011 32.34 32.37 32.15 32.23 299,096 -0.07(-0.22%)
May 06, 2011 32.94 32.99 32.20 32.30 428,990 -0.36(-1.10%)
May 05, 2011 32.48 33.20 32.42 32.66 626,946 -0.01(-0.03%)
May 04, 2011 32.74 32.93 32.34 32.67 256,291 -0.08(-0.24%)
May 03, 2011 32.79 32.98 32.49 32.75 390,499 -0.16(-0.49%)
May 02, 2011 33.00 33.01 32.90 32.91 522,319 -0.51(-1.53%)
Apr 29, 2011 33.58 33.60 33.15 33.42 722,732 -0.04(-0.12%)
Apr 28, 2011 34.04 34.14 33.42 33.46 591,252 -0.94(-2.73%)
Apr 27, 2011 35.56 35.56 33.55 34.40 1,369,884 -1.54(-4.28%)
Apr 26, 2011 35.43 36.10 35.22 35.94 465,467 +0.56(+1.58%)
Apr 25, 2011 35.12 35.42 34.80 35.38 275,080 +0.54(+1.55%)
Apr 21, 2011 34.86 34.93 34.68 34.84 389,166 +0.21(+0.61%)
Apr 20, 2011 34.90 34.97 34.52 34.63 284,219 +0.13(+0.38%)
Apr 19, 2011 34.68 34.82 34.46 34.50 275,562 -0.03(-0.09%)
Apr 18, 2011 34.18 34.76 34.03 34.53 454,952 -0.04(-0.12%)
Apr 15, 2011 34.08 34.60 33.84 34.57 396,088 +0.53(+1.56%)
Apr 14, 2011 34.71 34.71 33.99 34.04 778,928 -0.87(-2.49%)
Apr 13, 2011 34.87 35.02 34.50 34.91 294,238 +0.06(+0.17%)
Apr 12, 2011 34.71 35.01 34.52 34.85 355,855 -0.04(-0.11%)
Apr 11, 2011 35.00 35.04 34.65 34.89 266,679 -0.08(-0.23%)
Apr 08, 2011 34.95 35.07 34.55 34.97 480,335 +0.16(+0.46%)
Apr 07, 2011 35.57 35.59 34.67 34.81 777,041 -0.84(-2.36%)
Apr 06, 2011 35.07 35.71 34.78 35.65 603,146 +0.88(+2.53%)
Apr 05, 2011 34.22 35.18 34.13 34.77 560,190 +0.51(+1.49%)
Apr 04, 2011 33.96 34.29 33.91 34.26 507,080 +0.30(+0.88%)
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.