Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.75 34.75 34.48 34.65 380,210 +0.02(+0.06%)
Jun 29, 2011 34.49 34.76 34.42 34.63 523,738 +0.18(+0.51%)
Jun 28, 2011 34.35 34.45 34.18 34.45 485,070 +0.14(+0.42%)
Jun 27, 2011 34.33 34.35 34.12 34.31 296,475 -0.02(-0.05%)
Jun 24, 2011 34.13 34.35 34.06 34.33 364,739 +0.16(+0.47%)
Jun 23, 2011 33.76 34.19 33.35 34.16 416,821 +0.27(+0.79%)
Jun 22, 2011 33.90 34.06 33.74 33.90 383,524 +0.00(+0.00%)
Jun 21, 2011 33.84 34.06 33.58 33.90 417,730 +0.24(+0.70%)
Jun 20, 2011 33.76 33.78 33.56 33.66 601,477 -0.43(-1.26%)
Jun 17, 2011 33.31 34.27 32.82 34.09 2,264,013 +1.08(+3.29%)
Jun 16, 2011 33.37 33.52 32.74 33.00 443,539 -0.38(-1.14%)
Jun 15, 2011 33.11 33.42 32.72 33.39 497,565 +0.15(+0.45%)
Jun 14, 2011 33.24 33.28 33.06 33.24 281,988 +0.24(+0.72%)
Jun 13, 2011 33.40 33.53 32.72 33.00 366,024 -0.43(-1.28%)
Jun 10, 2011 33.01 33.43 32.99 33.43 338,325 +0.40(+1.20%)
Jun 09, 2011 32.63 33.11 32.45 33.03 343,018 +0.56(+1.72%)
Jun 08, 2011 32.74 32.91 32.36 32.47 456,647 -0.19(-0.57%)
Jun 07, 2011 33.06 33.10 32.60 32.66 816,857 -0.37(-1.11%)
Jun 06, 2011 33.73 33.80 32.98 33.03 333,315 -0.75(-2.21%)
Jun 03, 2011 33.23 33.91 33.23 33.77 361,915 +0.43(+1.29%)
May 24, 2011 33.71 33.97 33.28 33.34 433,469 -0.23(-0.67%)
May 23, 2011 33.56 33.72 33.40 33.57 452,373 -0.41(-1.20%)
May 20, 2011 33.82 34.01 33.61 33.98 441,728 +0.23(+0.67%)
May 19, 2011 33.38 33.82 33.38 33.75 660,603 +0.47(+1.42%)
May 18, 2011 32.55 33.28 32.55 33.28 639,987 +0.73(+2.24%)
May 17, 2011 32.75 33.01 32.12 32.55 1,052,808 -0.31(-0.93%)
May 16, 2011 33.06 33.31 32.81 32.85 616,274 -0.21(-0.63%)
May 13, 2011 32.96 33.28 32.84 33.06 645,048 +0.13(+0.41%)
May 12, 2011 33.34 33.34 32.66 32.93 852,520 -0.45(-1.35%)
May 11, 2011 33.84 33.89 33.12 33.38 824,101 -0.43(-1.28%)
May 10, 2011 33.96 34.01 33.71 33.81 535,699 -0.02(-0.06%)
May 09, 2011 33.81 33.87 33.52 33.84 484,968 +0.25(+0.76%)
May 06, 2011 33.02 33.89 33.02 33.58 776,386 +0.53(+1.61%)
May 05, 2011 33.15 33.15 32.62 33.05 902,733 -0.23(-0.70%)
May 04, 2011 33.52 33.72 32.82 33.28 1,104,078 -0.28(-0.83%)
May 03, 2011 34.07 34.09 33.49 33.56 1,249,505 -0.53(-1.56%)
May 02, 2011 33.92 34.12 33.91 34.09 1,022,604 -0.27(-0.80%)
Apr 29, 2011 34.31 34.44 34.20 34.37 492,752 +0.01(+0.03%)
Apr 28, 2011 34.34 34.43 34.17 34.36 565,698 -0.01(-0.03%)
Apr 27, 2011 34.28 34.44 34.23 34.37 540,280 +0.21(+0.60%)
Apr 26, 2011 34.13 34.23 34.12 34.16 762,929 +0.07(+0.22%)
Apr 25, 2011 33.92 34.13 33.86 34.09 585,065 +0.19(+0.56%)
Apr 21, 2011 33.75 33.92 33.63 33.90 643,256 +0.27(+0.82%)
Apr 20, 2011 33.30 33.72 33.28 33.62 709,877 +0.41(+1.24%)
Apr 19, 2011 33.23 33.36 33.17 33.21 780,696 -0.07(-0.21%)
Apr 18, 2011 32.91 33.36 32.75 33.28 1,041,618 +0.21(+0.64%)
Apr 15, 2011 32.73 33.25 32.44 33.07 2,368,795 +1.19(+3.73%)
Apr 14, 2011 31.65 32.82 31.64 31.88 11,614,703 -0.56(-1.73%)
Apr 13, 2011 32.40 33.19 32.32 32.44 922,233 +0.06(+0.20%)
Apr 12, 2011 32.80 33.13 32.10 32.38 1,491,660 -0.51(-1.54%)
Apr 11, 2011 33.30 33.36 32.68 32.88 709,033 -0.42(-1.25%)
Apr 08, 2011 33.39 33.54 33.19 33.30 655,850 -0.06(-0.17%)
Apr 07, 2011 33.44 33.54 33.25 33.36 1,362,731 -0.04(-0.13%)
Apr 06, 2011 33.94 33.94 33.11 33.40 1,515,011 -0.41(-1.20%)
Apr 05, 2011 33.81 33.90 33.63 33.81 467,195 -0.09(-0.26%)
Apr 04, 2011 33.86 33.90 33.57 33.90 610,571 +0.09(+0.27%)
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.