Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.43 29.71 29.21 29.58 1,677,935 +0.14(+0.46%)
Jun 29, 2011 28.91 29.55 28.71 29.44 2,371,342 +0.63(+2.18%)
Jun 28, 2011 28.44 29.02 28.44 28.81 2,221,650 +0.42(+1.47%)
Jun 27, 2011 28.41 28.50 28.00 28.40 2,252,434 +0.11(+0.38%)
Jun 24, 2011 28.76 28.88 28.14 28.29 3,095,221 -0.42(-1.48%)
Jun 23, 2011 28.21 28.79 27.96 28.71 2,957,513 +0.21(+0.74%)
Jun 22, 2011 28.77 29.05 28.46 28.50 1,958,404 -0.32(-1.10%)
Jun 21, 2011 28.73 28.85 28.47 28.82 2,643,905 +0.24(+0.85%)
Jun 20, 2011 28.71 30.29 28.23 28.58 2,194,734 +0.14(+0.48%)
Jun 17, 2011 28.58 28.77 28.43 28.44 1,696,507 +0.11(+0.37%)
Jun 16, 2011 28.24 28.64 28.06 28.33 2,197,028 +0.15(+0.54%)
Jun 15, 2011 28.37 28.65 28.08 28.18 2,878,099 -0.52(-1.80%)
Jun 14, 2011 28.52 28.82 28.44 28.70 4,167,176 +0.39(+1.39%)
Jun 13, 2011 28.76 28.76 28.08 28.30 2,399,499 -0.11(-0.37%)
Jun 10, 2011 28.62 28.70 28.12 28.41 2,614,423 -0.27(-0.93%)
Jun 09, 2011 28.91 29.15 28.30 28.68 4,033,034 -0.17(-0.60%)
Jun 08, 2011 29.34 29.43 28.79 28.85 3,312,444 -0.58(-1.96%)
Jun 07, 2011 29.76 30.02 29.38 29.43 2,331,113 -0.17(-0.56%)
Jun 06, 2011 30.35 30.62 29.53 29.59 2,858,793 -0.81(-2.67%)
Jun 03, 2011 30.64 30.79 30.35 30.40 2,257,179 -1.08(-3.44%)
May 24, 2011 31.41 31.59 31.28 31.49 1,209,060 +0.11(+0.34%)
May 23, 2011 31.37 31.59 31.25 31.38 2,109,112 -0.45(-1.43%)
May 20, 2011 31.78 32.03 31.56 31.84 1,907,648 +0.09(+0.29%)
May 19, 2011 32.11 32.19 31.69 31.75 1,244,074 -0.27(-0.85%)
May 18, 2011 31.15 32.02 31.02 32.02 2,007,900 +0.99(+3.18%)
May 17, 2011 31.12 31.19 30.62 31.03 1,908,552 -0.12(-0.39%)
May 16, 2011 31.44 31.85 31.15 31.15 2,142,142 -0.49(-1.53%)
May 13, 2011 32.38 32.38 31.41 31.64 1,708,354 -0.38(-1.18%)
May 12, 2011 31.49 32.06 31.49 32.02 1,687,987 +0.32(+1.00%)
May 11, 2011 32.26 32.29 31.56 31.70 1,903,698 -0.50(-1.55%)
May 10, 2011 32.26 32.49 32.02 32.20 2,173,847 +0.12(+0.38%)
May 09, 2011 31.78 32.19 31.48 32.08 2,434,166 +0.03(+0.09%)
May 06, 2011 31.97 32.58 31.97 32.05 1,962,191 +0.36(+1.15%)
May 05, 2011 31.97 31.99 31.40 31.69 2,852,396 -0.45(-1.42%)
May 04, 2011 32.67 32.88 32.05 32.14 2,078,562 -0.55(-1.67%)
May 03, 2011 32.84 32.99 32.38 32.69 1,317,387 -0.27(-0.83%)
May 02, 2011 32.99 33.28 32.85 32.96 2,586,343 +0.30(+0.93%)
Apr 29, 2011 33.13 33.13 32.58 32.66 2,185,231 -0.27(-0.81%)
Apr 28, 2011 33.02 33.20 32.70 32.92 1,897,421 -0.25(-0.75%)
Apr 27, 2011 33.23 33.26 32.88 33.17 2,430,760 +0.06(+0.18%)
Apr 26, 2011 33.49 33.49 32.94 33.11 3,586,310 -0.29(-0.86%)
Apr 25, 2011 33.65 34.11 33.09 33.40 2,225,760 -0.39(-1.16%)
Apr 21, 2011 33.35 33.82 33.23 33.79 1,880,823 +0.62(+1.87%)
Apr 20, 2011 33.19 33.19 32.79 33.17 2,500,490 +0.41(+1.24%)
Apr 19, 2011 32.69 33.02 32.55 32.76 4,082,295 +0.05(+0.14%)
Apr 18, 2011 33.34 33.34 31.89 32.72 6,126,033 -0.65(-1.94%)
Apr 15, 2011 32.75 33.61 32.54 33.37 5,349,084 +0.66(+2.03%)
Apr 14, 2011 32.23 32.72 31.99 32.70 2,203,571 +0.41(+1.26%)
Apr 13, 2011 32.84 32.84 31.99 32.29 1,882,885 -0.29(-0.88%)
Apr 12, 2011 33.17 33.17 32.07 32.58 2,308,390 -0.03(-0.09%)
Apr 11, 2011 32.20 32.95 32.10 32.61 2,440,150 +0.51(+1.60%)
Apr 08, 2011 32.42 32.42 31.93 32.10 1,344,160 +0.00(+0.00%)
Apr 07, 2011 32.67 32.85 32.07 32.10 1,716,558 -0.57(-1.76%)
Apr 06, 2011 32.66 32.93 32.49 32.67 1,378,388 +0.29(+0.89%)
Apr 05, 2011 32.29 32.64 32.00 32.39 1,827,478 -0.09(-0.28%)
Apr 04, 2011 32.28 32.64 32.19 32.48 2,582,470 +0.20(+0.61%)
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.