Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.62 35.03 34.58 34.94 1,120,001 +0.35(+1.00%)
Jun 29, 2011 34.71 34.77 34.45 34.59 1,150,908 +0.01(+0.03%)
Jun 28, 2011 34.39 34.59 34.24 34.59 1,309,296 +0.25(+0.71%)
Jun 27, 2011 34.11 34.54 33.82 34.34 1,265,082 +0.28(+0.83%)
Jun 24, 2011 34.35 34.46 33.95 34.06 2,938,191 -0.29(-0.85%)
Jun 23, 2011 34.15 34.40 33.76 34.35 1,612,691 -0.17(-0.50%)
Jun 22, 2011 34.59 34.80 34.43 34.52 1,298,473 -0.11(-0.31%)
Jun 21, 2011 34.52 34.75 34.29 34.63 1,313,205 +0.33(+0.95%)
Jun 20, 2011 34.29 34.48 34.23 34.30 1,622,854 -0.05(-0.16%)
Jun 17, 2011 34.30 34.43 33.97 34.36 1,401,698 +0.30(+0.88%)
Jun 16, 2011 34.14 34.23 33.65 34.06 1,497,319 -0.05(-0.13%)
Jun 15, 2011 34.42 34.57 33.98 34.10 1,987,468 -0.72(-2.06%)
Jun 14, 2011 34.70 34.89 34.62 34.82 1,646,815 +0.34(+0.97%)
Jun 13, 2011 34.62 34.87 34.39 34.49 2,132,891 -0.13(-0.37%)
Jun 10, 2011 35.02 35.11 34.57 34.61 1,404,481 -0.51(-1.45%)
Jun 09, 2011 34.75 35.32 34.59 35.12 1,477,798 +0.49(+1.42%)
Jun 08, 2011 35.10 35.17 34.56 34.63 1,748,123 -0.57(-1.63%)
Jun 07, 2011 34.72 35.52 34.63 35.20 2,295,019 +0.69(+2.00%)
Jun 06, 2011 34.59 34.88 34.50 34.51 1,367,900 -0.06(-0.18%)
Jun 03, 2011 34.58 35.01 34.55 34.58 1,193,987 -0.30(-0.86%)
May 24, 2011 35.07 35.21 34.64 34.88 1,192,860 -0.17(-0.49%)
May 23, 2011 35.07 35.12 34.79 35.05 1,649,744 -0.35(-1.00%)
May 20, 2011 35.72 35.80 35.27 35.40 1,731,595 -0.34(-0.96%)
May 19, 2011 35.65 35.86 35.51 35.75 1,394,991 +0.15(+0.41%)
May 18, 2011 34.97 35.65 34.77 35.60 1,313,449 +0.73(+2.11%)
May 17, 2011 34.86 35.01 34.57 34.87 1,596,185 -0.05(-0.16%)
May 16, 2011 34.86 35.39 34.72 34.92 1,438,307 +0.05(+0.13%)
May 13, 2011 35.36 35.50 34.82 34.88 1,100,612 -0.52(-1.46%)
May 12, 2011 35.10 35.52 34.89 35.39 1,607,224 +0.37(+1.06%)
May 11, 2011 35.14 35.59 34.86 35.02 1,569,651 -0.09(-0.26%)
May 10, 2011 34.73 35.24 34.43 35.11 2,200,512 +0.42(+1.20%)
May 09, 2011 34.49 34.88 34.49 34.69 1,558,773 +0.21(+0.60%)
May 06, 2011 34.64 34.77 34.17 34.49 1,647,389 +0.24(+0.69%)
May 05, 2011 34.06 34.50 33.81 34.25 1,764,636 +0.06(+0.19%)
May 04, 2011 34.16 34.36 33.91 34.19 1,886,194 +0.00(+0.00%)
May 03, 2011 33.96 34.23 33.82 34.19 1,272,641 +0.21(+0.61%)
May 02, 2011 33.94 34.04 33.92 33.98 1,288,441 +0.15(+0.43%)
Apr 29, 2011 34.01 34.20 33.64 33.83 1,174,342 -0.12(-0.35%)
Apr 28, 2011 33.64 34.67 33.36 33.95 1,725,784 +0.39(+1.16%)
Apr 27, 2011 33.91 33.91 33.31 33.56 1,441,633 -0.23(-0.67%)
Apr 26, 2011 33.52 33.97 33.50 33.79 1,234,428 +0.45(+1.36%)
Apr 25, 2011 33.42 33.44 33.13 33.33 802,031 -0.27(-0.81%)
Apr 21, 2011 33.45 33.65 33.40 33.61 1,340,262 +0.25(+0.76%)
Apr 20, 2011 33.91 33.93 33.14 33.35 2,024,404 -0.10(-0.30%)
Apr 19, 2011 33.25 33.62 33.15 33.45 1,603,466 +0.27(+0.82%)
Apr 18, 2011 32.94 33.31 32.84 33.18 1,333,035 -0.18(-0.54%)
Apr 15, 2011 33.12 33.47 33.07 33.36 1,284,727 +0.32(+0.96%)
Apr 14, 2011 32.74 33.23 32.72 33.04 1,316,941 +0.17(+0.52%)
Apr 13, 2011 32.94 33.29 32.72 32.87 1,752,146 +0.20(+0.61%)
Apr 12, 2011 32.66 32.84 32.45 32.67 1,391,772 -0.23(-0.69%)
Apr 11, 2011 32.74 32.93 32.57 32.90 1,651,285 +0.24(+0.75%)
Apr 08, 2011 33.25 33.36 32.62 32.65 703,159 -0.42(-1.26%)
Apr 07, 2011 33.11 33.35 32.89 33.07 935,877 -0.16(-0.49%)
Apr 06, 2011 32.99 33.54 32.99 33.23 1,385,878 +0.44(+1.33%)
Apr 05, 2011 32.73 33.05 32.64 32.80 1,771,639 +0.16(+0.50%)
Apr 04, 2011 32.53 32.67 32.35 32.64 960,108 +0.20(+0.62%)
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.