Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.56 40.24 39.51 40.17 2,869,560 +0.91(+2.32%)
Jun 29, 2011 39.15 39.36 38.97 39.26 2,148,149 +0.60(+1.55%)
Jun 28, 2011 38.37 38.80 38.30 38.66 2,233,360 +1.00(+2.66%)
Jun 27, 2011 37.22 37.76 37.17 37.66 2,196,961 +0.49(+1.32%)
Jun 24, 2011 37.69 37.69 37.04 37.17 1,750,229 -0.51(-1.35%)
Jun 23, 2011 37.07 37.70 36.76 37.68 4,051,602 -0.19(-0.50%)
Jun 22, 2011 37.97 38.27 37.86 37.87 2,790,437 +0.09(+0.24%)
Jun 21, 2011 37.58 37.95 37.46 37.78 1,760,672 +0.46(+1.23%)
Jun 20, 2011 37.37 37.45 37.24 37.32 1,974,353 -0.01(-0.03%)
Jun 17, 2011 37.47 37.64 37.22 37.33 4,248,090 +0.76(+2.08%)
Jun 16, 2011 36.41 36.76 36.36 36.57 4,927,967 -0.15(-0.41%)
Jun 15, 2011 37.23 37.35 36.46 36.72 8,807,453 -1.67(-4.35%)
Jun 14, 2011 38.02 38.58 38.00 38.39 2,883,574 +0.88(+2.35%)
Jun 13, 2011 37.43 37.70 37.33 37.51 1,933,169 +0.45(+1.21%)
Jun 10, 2011 37.62 37.66 36.90 37.06 3,889,144 -0.94(-2.47%)
Jun 09, 2011 38.06 38.38 37.92 38.00 2,512,397 -0.10(-0.26%)
Jun 08, 2011 38.45 38.50 38.00 38.10 3,056,108 -0.20(-0.52%)
Jun 07, 2011 38.66 38.66 38.27 38.30 1,720,500 +0.28(+0.74%)
Jun 06, 2011 38.29 38.42 37.98 38.02 1,526,125 -0.35(-0.91%)
Jun 03, 2011 37.94 38.57 37.87 38.37 2,385,222 +0.27(+0.71%)
May 24, 2011 38.03 38.31 37.98 38.10 1,666,810 +0.46(+1.22%)
May 23, 2011 37.46 37.81 37.46 37.64 5,048,635 -0.65(-1.70%)
May 20, 2011 38.77 38.89 38.25 38.29 2,998,594 -0.94(-2.40%)
May 19, 2011 38.87 39.28 38.83 39.23 3,364,479 +0.64(+1.66%)
May 18, 2011 37.87 38.77 37.77 38.59 5,058,339 +0.66(+1.74%)
May 17, 2011 37.66 37.94 37.40 37.93 2,970,989 -0.21(-0.55%)
May 16, 2011 38.12 38.42 37.95 38.14 5,947,643 +0.04(+0.10%)
May 13, 2011 38.32 38.36 37.71 38.10 4,420,856 -0.17(-0.44%)
May 12, 2011 37.75 38.45 37.57 38.27 4,471,085 +0.14(+0.37%)
May 11, 2011 38.00 38.22 37.89 38.13 5,288,412 -1.36(-3.44%)
May 10, 2011 39.65 39.66 39.40 39.49 2,200,721 -0.19(-0.48%)
May 09, 2011 39.47 39.73 39.25 39.68 2,575,610 +0.12(+0.30%)
May 06, 2011 39.92 40.02 39.40 39.56 4,012,226 +0.25(+0.64%)
May 05, 2011 39.55 39.72 39.23 39.31 4,582,003 -1.27(-3.13%)
May 04, 2011 40.65 40.75 40.16 40.58 3,555,206 +0.53(+1.32%)
May 03, 2011 39.76 40.22 39.76 40.05 2,502,083 +0.15(+0.38%)
May 02, 2011 39.90 39.91 39.82 39.90 1,993,736 +0.38(+0.96%)
Apr 29, 2011 39.71 39.82 39.47 39.52 1,564,837 -0.03(-0.08%)
Apr 28, 2011 39.16 39.58 39.16 39.55 1,672,603 +0.25(+0.64%)
Apr 27, 2011 39.00 39.35 38.80 39.30 2,697,524 +0.41(+1.05%)
Apr 26, 2011 38.63 38.93 38.55 38.89 2,143,111 +0.52(+1.36%)
Apr 25, 2011 38.37 38.49 38.06 38.37 2,287,518 +0.35(+0.92%)
Apr 21, 2011 38.38 38.46 37.94 38.02 2,483,507 -0.04(-0.11%)
Apr 20, 2011 37.94 38.12 37.85 38.06 3,537,413 +1.12(+3.03%)
Apr 19, 2011 36.63 37.00 36.52 36.94 3,348,173 +0.34(+0.93%)
Apr 18, 2011 36.27 36.70 35.94 36.60 4,899,493 -0.92(-2.45%)
Apr 15, 2011 37.38 37.63 37.21 37.52 2,226,545 +0.29(+0.78%)
Apr 14, 2011 36.72 37.40 36.66 37.23 3,077,032 +0.14(+0.38%)
Apr 13, 2011 37.31 37.40 37.07 37.09 2,275,256 +0.04(+0.11%)
Apr 12, 2011 37.18 37.36 36.98 37.05 6,044,072 -0.07(-0.19%)
Apr 11, 2011 36.97 37.39 36.97 37.12 4,060,598 +0.66(+1.81%)
Apr 08, 2011 36.55 36.57 36.30 36.46 1,896,831 +0.31(+0.86%)
Apr 07, 2011 36.01 36.40 35.99 36.15 2,449,898 -0.19(-0.52%)
Apr 06, 2011 36.09 36.48 36.06 36.34 1,946,958 +0.29(+0.80%)
Apr 05, 2011 35.56 36.08 35.51 36.05 7,668,753 +0.28(+0.78%)
Apr 04, 2011 35.85 35.90 35.59 35.77 1,371,937 +0.09(+0.25%)
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.