Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 35.54 36.60 35.48 36.47 4,669,053 +1.10(+3.11%)
Jun 29, 2011 35.57 35.80 35.09 35.37 3,196,335 -0.11(-0.31%)
Jun 28, 2011 35.15 35.52 35.08 35.48 2,754,370 +0.31(+0.88%)
Jun 27, 2011 34.61 35.46 34.38 35.17 3,817,417 +0.53(+1.53%)
Jun 24, 2011 34.88 35.28 34.57 34.64 5,578,559 -0.33(-0.94%)
Jun 23, 2011 33.79 35.00 33.65 34.97 5,459,421 +0.75(+2.21%)
Jun 22, 2011 34.10 34.45 33.72 34.22 3,413,649 +0.03(+0.07%)
Jun 21, 2011 33.78 34.37 33.45 34.19 3,221,130 +0.59(+1.76%)
Jun 20, 2011 33.51 33.62 32.90 33.60 3,916,974 +0.65(+1.97%)
Jun 17, 2011 33.74 33.78 32.92 32.95 6,862,080 -0.29(-0.87%)
Jun 16, 2011 33.63 33.75 32.93 33.24 5,007,594 -0.36(-1.07%)
Jun 15, 2011 33.45 34.14 33.23 33.60 6,390,958 -0.21(-0.62%)
Jun 14, 2011 33.63 33.96 33.58 33.81 2,890,716 +0.47(+1.41%)
Jun 13, 2011 33.60 33.69 33.15 33.34 3,165,903 -0.22(-0.66%)
Jun 10, 2011 33.70 33.81 33.30 33.56 5,174,171 -0.25(-0.74%)
Jun 09, 2011 33.46 33.99 33.17 33.81 4,449,939 +0.45(+1.35%)
Jun 08, 2011 34.00 34.04 33.21 33.36 4,520,533 -0.84(-2.46%)
Jun 07, 2011 34.24 34.52 34.05 34.20 3,956,939 +0.44(+1.30%)
Jun 06, 2011 33.87 34.13 33.63 33.76 3,786,919 +0.03(+0.09%)
Jun 03, 2011 34.49 34.65 33.67 33.73 4,290,091 -0.72(-2.08%)
May 24, 2011 34.90 34.98 34.43 34.45 3,773,647 -0.38(-1.11%)
May 23, 2011 35.34 35.40 34.79 34.83 4,351,099 -0.94(-2.63%)
May 20, 2011 36.01 36.15 35.56 35.77 3,413,754 -0.29(-0.80%)
May 19, 2011 36.30 36.35 35.84 36.06 2,525,955 -0.22(-0.61%)
May 18, 2011 35.34 36.37 35.30 36.28 3,316,176 +1.00(+2.83%)
May 17, 2011 35.23 35.32 34.81 35.28 4,627,857 -0.09(-0.25%)
May 16, 2011 35.58 35.94 35.18 35.37 3,308,584 -0.58(-1.61%)
May 13, 2011 36.26 36.32 35.75 35.95 3,234,805 -0.30(-0.83%)
May 12, 2011 35.49 36.49 35.41 36.25 3,767,161 +0.65(+1.83%)
May 11, 2011 35.78 35.89 35.24 35.60 3,041,646 -0.23(-0.64%)
May 10, 2011 35.74 35.88 35.42 35.83 4,203,549 +0.27(+0.76%)
May 09, 2011 35.80 35.80 35.20 35.56 3,628,523 -0.17(-0.48%)
May 06, 2011 35.96 36.18 35.67 35.73 4,631,019 +0.12(+0.34%)
May 05, 2011 35.00 35.90 34.95 35.61 6,188,375 +0.46(+1.31%)
May 04, 2011 35.00 35.38 34.71 35.15 4,865,286 +0.27(+0.77%)
May 03, 2011 35.00 35.20 34.54 34.88 4,282,312 -0.14(-0.40%)
May 02, 2011 35.03 35.25 34.72 35.02 4,920,706 +0.16(+0.46%)
Apr 29, 2011 34.74 35.38 34.74 34.86 9,016,765 -0.09(-0.26%)
Apr 28, 2011 33.13 35.01 32.93 34.95 12,016,128 +2.09(+6.36%)
Apr 27, 2011 32.75 33.13 32.34 32.86 6,578,165 +0.36(+1.11%)
Apr 26, 2011 31.83 32.73 31.78 32.50 5,838,769 +0.65(+2.04%)
Apr 25, 2011 31.70 31.89 31.53 31.85 2,816,894 +0.08(+0.25%)
Apr 21, 2011 31.67 31.96 31.61 31.77 2,348,623 +0.05(+0.16%)
Apr 20, 2011 31.10 31.86 31.10 31.72 4,371,983 +1.17(+3.83%)
Apr 19, 2011 30.72 30.86 30.45 30.55 4,054,141 -0.15(-0.49%)
Apr 18, 2011 31.10 31.16 30.53 30.70 4,722,391 -0.76(-2.42%)
Apr 15, 2011 31.25 31.55 30.83 31.46 3,294,742 +0.35(+1.13%)
Apr 14, 2011 30.87 31.23 30.79 31.11 3,356,720 -0.07(-0.22%)
Apr 13, 2011 30.79 31.19 30.64 31.18 4,444,554 +0.54(+1.76%)
Apr 12, 2011 31.18 31.21 30.55 30.64 5,223,092 -0.68(-2.17%)
Apr 11, 2011 31.73 31.73 31.27 31.32 2,780,516 -0.33(-1.04%)
Apr 08, 2011 31.93 32.40 31.44 31.65 2,899,914 -0.22(-0.69%)
Apr 07, 2011 31.97 32.24 31.63 31.87 4,263,516 -0.24(-0.75%)
Apr 06, 2011 32.05 32.27 31.78 32.11 3,372,710 +0.28(+0.88%)
Apr 05, 2011 32.10 32.34 31.76 31.83 4,490,677 +0.00(+0.00%)
Apr 04, 2011 32.29 32.39 31.54 31.83 3,696,923 -0.32(-1.00%)
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.