Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.66 31.89 31.39 31.41 5,313,470 -0.26(-0.82%)
Jun 29, 2011 32.06 32.20 31.54 31.67 5,546,823 -0.25(-0.78%)
Jun 28, 2011 31.45 32.01 31.35 31.92 6,246,398 +0.60(+1.92%)
Jun 27, 2011 32.28 32.45 31.23 31.32 8,300,200 -1.16(-3.57%)
Jun 24, 2011 32.19 32.48 31.81 32.48 13,396,225 +0.36(+1.12%)
Jun 23, 2011 31.28 32.17 31.13 32.12 7,493,435 +0.35(+1.10%)
Jun 22, 2011 32.28 32.47 31.76 31.77 6,073,111 -0.61(-1.88%)
Jun 21, 2011 32.83 32.85 31.94 32.38 13,098,263 +0.84(+2.66%)
Jun 20, 2011 31.37 31.55 31.32 31.54 7,159,348 +0.53(+1.71%)
Jun 17, 2011 30.44 31.10 30.26 31.01 10,194,000 +1.00(+3.33%)
Jun 16, 2011 30.34 30.75 29.67 30.01 8,831,847 -0.40(-1.32%)
Jun 15, 2011 29.89 31.13 29.83 30.41 12,107,248 +0.28(+0.93%)
Jun 14, 2011 31.11 31.32 29.35 30.13 31,063,354 +1.31(+4.55%)
Jun 13, 2011 28.50 29.23 28.50 28.82 9,996,061 +0.39(+1.37%)
Jun 10, 2011 28.91 29.09 28.31 28.43 6,190,944 -0.54(-1.86%)
Jun 09, 2011 28.71 29.33 28.60 28.97 4,933,799 +0.30(+1.05%)
Jun 08, 2011 28.82 29.03 28.37 28.67 7,558,486 -0.26(-0.90%)
Jun 07, 2011 29.80 29.80 28.65 28.93 11,613,170 -0.95(-3.18%)
Jun 06, 2011 30.67 30.87 29.88 29.88 6,370,226 -0.75(-2.45%)
Jun 03, 2011 30.12 31.30 30.02 30.63 7,610,852 -1.13(-3.56%)
May 24, 2011 31.63 31.98 31.42 31.76 4,446,373 +0.24(+0.76%)
May 23, 2011 31.12 31.72 31.00 31.52 4,135,997 +0.19(+0.61%)
May 20, 2011 31.79 31.79 31.21 31.33 4,833,025 -0.47(-1.48%)
May 19, 2011 32.22 32.27 31.61 31.80 4,399,987 -0.42(-1.30%)
May 18, 2011 31.96 32.24 31.83 32.22 3,753,173 +0.26(+0.81%)
May 17, 2011 32.00 32.39 31.75 31.96 5,985,493 -0.17(-0.53%)
May 16, 2011 32.26 32.40 32.07 32.13 4,380,706 -0.18(-0.56%)
May 13, 2011 31.87 32.32 31.85 32.31 8,345,947 +0.62(+1.96%)
May 12, 2011 30.30 31.79 30.18 31.69 7,295,013 +1.26(+4.14%)
May 11, 2011 30.44 30.68 30.23 30.43 5,177,395 +0.05(+0.16%)
May 10, 2011 30.53 30.73 30.30 30.38 5,194,088 -0.02(-0.07%)
May 09, 2011 30.91 31.00 30.24 30.40 5,529,978 -0.60(-1.94%)
May 06, 2011 31.25 31.39 30.74 31.00 8,132,013 +0.09(+0.29%)
May 05, 2011 31.12 31.39 30.79 30.91 4,827,500 -0.40(-1.28%)
May 04, 2011 31.40 31.44 31.00 31.31 3,838,782 -0.10(-0.32%)
May 03, 2011 31.28 31.66 31.10 31.41 5,529,586 -0.04(-0.13%)
May 02, 2011 31.37 31.46 31.31 31.45 9,005,747 +0.23(+0.74%)
Apr 29, 2011 30.90 31.33 30.65 31.22 6,627,017 +0.38(+1.23%)
Apr 28, 2011 30.72 30.95 30.50 30.84 5,096,524 +0.14(+0.46%)
Apr 27, 2011 30.69 30.94 30.50 30.70 4,907,614 +0.00(+0.00%)
Apr 26, 2011 30.36 30.90 30.20 30.70 6,173,485 +0.50(+1.66%)
Apr 25, 2011 29.95 30.21 29.79 30.20 4,887,399 +0.08(+0.27%)
Apr 21, 2011 30.42 30.55 29.93 30.12 7,225,182 +0.02(+0.07%)
Apr 20, 2011 29.85 30.21 29.71 30.10 6,377,898 +0.50(+1.69%)
Apr 19, 2011 29.22 29.67 29.15 29.60 5,439,462 +0.38(+1.30%)
Apr 18, 2011 28.50 29.28 28.37 29.22 8,003,012 +0.37(+1.28%)
Apr 15, 2011 29.37 29.61 28.71 28.85 11,344,469 -0.61(-2.07%)
Apr 14, 2011 30.57 30.76 29.37 29.46 14,241,832 -0.79(-2.61%)
Apr 13, 2011 30.63 30.84 29.79 30.25 9,089,996 -0.14(-0.46%)
Apr 12, 2011 30.23 30.72 30.06 30.39 8,400,872 -0.12(-0.39%)
Apr 11, 2011 30.20 30.62 29.88 30.51 11,833,467 +0.81(+2.73%)
Apr 08, 2011 29.94 30.17 29.37 29.70 8,484,132 -0.29(-0.97%)
Apr 07, 2011 29.95 30.67 29.86 29.99 12,689,166 +0.24(+0.81%)
Apr 06, 2011 28.89 29.94 28.80 29.75 12,507,830 +1.11(+3.88%)
Apr 05, 2011 28.09 28.95 28.09 28.64 8,764,734 +0.49(+1.74%)
Apr 04, 2011 28.67 28.76 28.15 28.15 8,963,155 -0.49(-1.71%)
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.