Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.58 30.85 30.41 30.79 2,588,199 +0.44(+1.45%)
Jun 29, 2011 29.98 30.54 29.98 30.35 3,899,339 +0.55(+1.85%)
Jun 28, 2011 29.28 29.82 29.22 29.80 3,170,978 +0.63(+2.16%)
Jun 27, 2011 28.79 29.29 28.70 29.17 2,973,241 +0.22(+0.76%)
Jun 24, 2011 29.15 29.23 28.82 28.95 3,191,920 -0.23(-0.79%)
Jun 23, 2011 29.00 29.25 28.67 29.18 6,003,451 -0.18(-0.61%)
Jun 22, 2011 29.72 29.84 29.27 29.36 6,397,876 -0.50(-1.67%)
Jun 21, 2011 29.47 29.91 29.20 29.86 11,981,623 -0.24(-0.80%)
Jun 20, 2011 30.08 30.13 29.92 30.10 3,413,356 -0.37(-1.21%)
Jun 17, 2011 30.47 31.01 30.32 30.47 5,265,052 -0.14(-0.46%)
Jun 16, 2011 31.02 31.15 30.41 30.61 5,069,721 -0.61(-1.95%)
Jun 15, 2011 31.64 31.96 31.00 31.22 4,200,062 -0.76(-2.38%)
Jun 14, 2011 31.88 32.36 31.67 31.98 3,938,495 +0.42(+1.33%)
Jun 13, 2011 32.40 32.41 31.33 31.56 5,544,057 -0.97(-2.98%)
Jun 10, 2011 32.81 32.95 32.43 32.53 2,893,148 -0.40(-1.21%)
Jun 09, 2011 32.92 33.17 32.72 32.93 2,606,437 +0.23(+0.70%)
Jun 08, 2011 32.62 33.25 32.62 32.70 2,562,407 -0.13(-0.40%)
Jun 07, 2011 32.80 33.15 32.56 32.83 2,323,648 +0.13(+0.40%)
Jun 06, 2011 33.17 33.36 32.58 32.70 2,551,183 -0.56(-1.68%)
Jun 03, 2011 32.80 33.74 32.58 33.26 3,477,822 -0.04(-0.12%)
May 24, 2011 33.05 33.49 33.00 33.30 3,128,672 +0.58(+1.77%)
May 23, 2011 32.93 33.17 32.49 32.72 2,950,666 -0.77(-2.30%)
May 20, 2011 32.65 33.89 32.33 33.49 5,417,632 +0.63(+1.92%)
May 19, 2011 33.05 33.18 32.62 32.86 2,682,584 -0.04(-0.12%)
May 18, 2011 32.50 33.06 32.45 32.90 3,150,468 +0.46(+1.42%)
May 17, 2011 32.23 32.59 32.07 32.44 2,828,383 -0.02(-0.06%)
May 16, 2011 32.37 33.09 32.30 32.46 3,090,563 -0.18(-0.55%)
May 13, 2011 32.92 32.98 32.33 32.64 4,364,636 -0.30(-0.91%)
May 12, 2011 32.31 32.97 32.00 32.94 5,465,400 +0.35(+1.07%)
May 11, 2011 32.84 32.90 32.16 32.59 5,237,881 -0.35(-1.06%)
May 10, 2011 32.88 33.09 32.34 32.94 2,103,191 +0.29(+0.89%)
May 09, 2011 32.55 32.93 32.35 32.65 3,443,858 +0.24(+0.74%)
May 06, 2011 32.32 33.05 32.12 32.41 5,800,024 +0.28(+0.87%)
May 05, 2011 32.08 32.54 31.78 32.13 6,233,830 -0.49(-1.50%)
May 04, 2011 32.77 32.87 32.31 32.62 5,961,554 -0.31(-0.94%)
May 03, 2011 33.51 33.68 32.72 32.93 5,891,398 -0.79(-2.34%)
May 02, 2011 33.74 33.90 33.60 33.72 4,923,730 +0.19(+0.57%)
Apr 29, 2011 33.06 33.76 32.98 33.53 2,416,670 +0.48(+1.45%)
Apr 28, 2011 32.35 33.18 32.11 33.05 3,670,312 +0.66(+2.04%)
Apr 27, 2011 32.36 32.57 32.01 32.39 3,917,705 +0.07(+0.22%)
Apr 26, 2011 32.02 32.37 31.90 32.32 3,375,349 +0.07(+0.22%)
Apr 25, 2011 32.39 32.44 32.06 32.25 2,803,387 -0.31(-0.95%)
Apr 21, 2011 32.85 32.91 32.33 32.56 2,438,660 -0.22(-0.67%)
Apr 20, 2011 32.68 32.87 32.35 32.78 5,204,638 +0.12(+0.37%)
Apr 19, 2011 32.55 32.88 32.41 32.66 2,860,755 +0.15(+0.46%)
Apr 18, 2011 32.50 32.53 31.87 32.51 3,123,764 -0.44(-1.34%)
Apr 15, 2011 33.10 33.35 32.84 32.95 3,381,401 -0.10(-0.30%)
Apr 14, 2011 32.74 33.23 32.44 33.05 3,488,533 +0.09(+0.27%)
Apr 13, 2011 33.10 33.38 32.78 32.96 3,515,409 +0.11(+0.33%)
Apr 12, 2011 32.89 33.03 32.38 32.85 4,236,829 -0.46(-1.38%)
Apr 11, 2011 34.40 34.46 33.00 33.31 3,822,788 -1.08(-3.14%)
Apr 08, 2011 34.45 34.72 34.24 34.39 2,838,624 +0.09(+0.26%)
Apr 07, 2011 34.24 34.42 33.88 34.30 3,464,393 -0.02(-0.06%)
Apr 06, 2011 34.79 34.79 34.10 34.32 2,781,988 -0.28(-0.81%)
Apr 05, 2011 34.80 35.22 34.48 34.60 2,778,877 -0.30(-0.86%)
Apr 04, 2011 34.88 35.04 34.68 34.90 2,438,192 +0.18(+0.52%)
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.