Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 36.74 37.35 36.68 37.20 7,054,214 +0.68(+1.87%)
Jun 29, 2011 36.88 36.88 36.24 36.51 4,940,305 -0.28(-0.76%)
Jun 28, 2011 36.30 36.95 36.16 36.79 5,738,294 +0.57(+1.57%)
Jun 27, 2011 35.52 36.38 35.22 36.23 5,844,544 +0.51(+1.43%)
Jun 24, 2011 36.00 36.35 35.32 35.71 11,164,601 -0.36(-1.00%)
Jun 23, 2011 34.96 36.16 34.96 36.07 8,488,017 +0.58(+1.64%)
Jun 22, 2011 35.75 36.15 35.23 35.49 7,712,093 -0.44(-1.23%)
Jun 21, 2011 34.98 36.03 34.87 35.93 8,956,649 +1.12(+3.21%)
Jun 20, 2011 34.73 34.92 34.65 34.82 5,283,112 -0.02(-0.06%)
Jun 17, 2011 34.81 35.05 34.51 34.84 13,333,358 +0.56(+1.64%)
Jun 16, 2011 34.79 35.06 33.63 34.28 11,215,423 -0.54(-1.56%)
Jun 15, 2011 34.70 35.30 34.32 34.82 12,731,653 -0.29(-0.82%)
Jun 14, 2011 34.84 35.53 34.49 35.11 9,140,785 +0.88(+2.57%)
Jun 13, 2011 35.10 35.18 34.15 34.23 9,596,752 -0.80(-2.28%)
Jun 10, 2011 35.44 35.82 34.80 35.03 6,964,165 -0.38(-1.07%)
Jun 09, 2011 35.40 35.64 34.96 35.41 7,756,018 +0.38(+1.10%)
Jun 08, 2011 35.39 35.57 34.58 35.02 7,907,824 -0.44(-1.24%)
Jun 07, 2011 35.78 35.90 35.18 35.46 7,674,283 -0.20(-0.55%)
Jun 06, 2011 36.07 36.30 35.44 35.66 7,255,870 -0.54(-1.49%)
Jun 03, 2011 36.07 36.69 35.92 36.20 7,060,030 -1.40(-3.73%)
May 24, 2011 36.90 38.04 36.83 37.60 22,749,790 +1.32(+3.65%)
May 23, 2011 36.01 36.65 35.76 36.28 15,816,109 -0.33(-0.89%)
May 20, 2011 36.26 37.38 35.58 36.60 42,265,696 +2.70(+7.95%)
May 19, 2011 33.93 34.31 33.34 33.91 16,919,496 +0.39(+1.16%)
May 18, 2011 32.51 33.68 32.48 33.52 10,487,766 +1.04(+3.21%)
May 17, 2011 32.12 32.66 31.77 32.48 11,967,116 +0.28(+0.87%)
May 16, 2011 33.18 33.43 31.96 32.20 11,225,100 -1.49(-4.41%)
May 13, 2011 33.90 34.35 33.64 33.68 5,557,694 -0.14(-0.43%)
May 12, 2011 33.58 33.96 32.89 33.83 5,317,949 +0.28(+0.83%)
May 11, 2011 33.85 34.20 33.21 33.55 4,801,139 -0.25(-0.73%)
May 10, 2011 33.35 33.86 33.15 33.80 5,551,891 +0.66(+2.00%)
May 09, 2011 33.10 33.30 32.63 33.13 4,020,681 +0.10(+0.29%)
May 06, 2011 33.36 33.64 32.63 33.04 6,822,929 +0.34(+1.03%)
May 05, 2011 32.45 33.16 32.42 32.70 7,014,106 -0.17(-0.53%)
May 04, 2011 33.27 33.34 32.25 32.87 8,627,788 -0.50(-1.49%)
May 03, 2011 33.96 34.03 32.90 33.37 7,602,085 -0.63(-1.86%)
May 02, 2011 33.99 34.08 33.92 34.00 7,446,058 -0.60(-1.74%)
Apr 29, 2011 34.33 34.83 34.02 34.60 5,425,458 +0.19(+0.54%)
Apr 28, 2011 34.48 34.70 33.73 34.42 6,941,171 -0.29(-0.84%)
Apr 27, 2011 34.28 34.77 33.40 34.71 7,550,882 +0.35(+1.02%)
Apr 26, 2011 34.73 35.09 34.02 34.36 7,537,889 -0.30(-0.86%)
Apr 25, 2011 34.70 34.85 34.38 34.66 7,119,103 -0.26(-0.76%)
Apr 21, 2011 35.18 35.45 34.70 34.92 9,545,917 -0.55(-1.56%)
Apr 20, 2011 33.66 35.57 33.48 35.47 22,258,414 +2.88(+8.85%)
Apr 19, 2011 32.89 33.10 32.01 32.59 10,579,618 -0.41(-1.26%)
Apr 18, 2011 33.08 33.21 32.59 33.00 8,351,439 -0.38(-1.15%)
Apr 15, 2011 33.28 33.53 32.84 33.39 7,841,854 +0.18(+0.53%)
Apr 14, 2011 33.24 33.56 32.96 33.21 7,075,446 -0.34(-1.01%)
Apr 13, 2011 33.51 33.75 33.16 33.55 8,239,320 +0.39(+1.17%)
Apr 12, 2011 33.16 33.31 32.66 33.16 9,817,508 -0.45(-1.34%)
Apr 11, 2011 33.60 34.23 33.46 33.61 9,442,382 -0.01(-0.02%)
Apr 08, 2011 33.59 33.90 33.33 33.62 9,218,090 +0.17(+0.52%)
Apr 07, 2011 33.30 33.63 32.96 33.45 10,441,458 +0.63(+1.93%)
Apr 06, 2011 33.51 33.69 32.31 32.81 10,203,063 -0.54(-1.63%)
Apr 05, 2011 33.24 33.55 32.82 33.36 9,109,949 -0.12(-0.37%)
Apr 04, 2011 33.61 33.67 32.99 33.48 6,003,111 -0.00(-0.01%)
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.