Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.30 34.75 34.30 34.73 6,400 +0.60(+1.75%)
Jun 29, 2011 33.86 34.22 33.80 34.13 22,773 +0.73(+2.19%)
Jun 28, 2011 32.85 33.49 32.85 33.40 7,470 +0.68(+2.08%)
Jun 27, 2011 32.27 32.73 32.17 32.72 4,155 +0.37(+1.15%)
Jun 24, 2011 32.55 32.55 32.27 32.35 2,830 -0.26(-0.80%)
Jun 23, 2011 32.14 32.61 32.07 32.61 4,271 -0.25(-0.76%)
Jun 22, 2011 33.02 33.05 32.81 32.86 4,571 +0.03(+0.09%)
Jun 21, 2011 32.40 32.96 32.40 32.83 26,751 +0.65(+2.02%)
Jun 20, 2011 32.13 32.19 32.13 32.18 15,719 +0.00(+0.00%)
Jun 17, 2011 32.39 32.46 32.14 32.18 9,441 +0.24(+0.75%)
Jun 16, 2011 32.04 32.19 31.79 31.94 10,968 -0.29(-0.92%)
Jun 15, 2011 32.64 32.69 32.15 32.24 9,299 -0.51(-1.54%)
Jun 14, 2011 32.42 32.83 32.42 32.74 11,348 +0.58(+1.80%)
Jun 13, 2011 32.24 32.38 31.92 32.16 7,690 -0.23(-0.71%)
Jun 10, 2011 32.80 32.80 32.14 32.39 5,821 -0.66(-2.00%)
Jun 09, 2011 32.94 33.05 32.94 33.05 3,583 +0.16(+0.49%)
Jun 08, 2011 33.17 33.23 32.89 32.89 14,896 -0.37(-1.11%)
Jun 07, 2011 33.67 33.71 33.26 33.26 7,160 -0.16(-0.48%)
Jun 06, 2011 33.75 33.92 33.42 33.42 9,588 -0.59(-1.73%)
Jun 03, 2011 34.01 34.31 33.99 34.01 4,195 +0.43(+1.28%)
May 24, 2011 33.49 33.58 33.34 33.58 3,451 +0.17(+0.50%)
May 23, 2011 33.60 33.60 33.27 33.41 3,828 -0.77(-2.25%)
May 20, 2011 34.24 34.30 34.03 34.18 1,670 -0.18(-0.52%)
May 19, 2011 34.59 34.59 34.24 34.36 4,368 +0.02(+0.06%)
May 18, 2011 33.89 34.41 33.89 34.34 16,965 +0.78(+2.32%)
May 17, 2011 33.66 33.66 33.41 33.56 17,815 -0.07(-0.21%)
May 16, 2011 34.24 34.30 33.63 33.63 23,894 -0.68(-1.98%)
May 13, 2011 34.60 34.73 34.20 34.31 4,109 -0.31(-0.90%)
May 12, 2011 34.43 34.63 34.42 34.62 5,834 -0.16(-0.46%)
May 11, 2011 34.93 35.14 34.54 34.78 10,072 -0.05(-0.14%)
May 10, 2011 34.50 34.88 34.46 34.83 20,423 +0.37(+1.07%)
May 09, 2011 34.46 34.49 34.26 34.46 4,389 +0.18(+0.53%)
May 06, 2011 34.73 34.81 34.28 34.28 5,584 +0.24(+0.69%)
May 05, 2011 34.16 34.43 34.00 34.04 13,930 -0.23(-0.66%)
May 04, 2011 34.69 34.72 34.16 34.27 11,799 -0.59(-1.69%)
May 03, 2011 35.14 35.16 34.69 34.86 9,554 -0.37(-1.05%)
May 02, 2011 35.24 35.26 35.23 35.23 4,916 -0.08(-0.23%)
Apr 29, 2011 35.00 35.35 35.00 35.31 3,858 +0.47(+1.35%)
Apr 28, 2011 34.94 34.99 34.70 34.84 7,310 -0.25(-0.71%)
Apr 27, 2011 34.72 35.11 34.60 35.09 7,104 +0.22(+0.63%)
Apr 26, 2011 34.85 34.94 34.85 34.87 4,988 +0.10(+0.29%)
Apr 25, 2011 34.77 34.82 34.75 34.77 2,900 +0.03(+0.09%)
Apr 21, 2011 34.57 34.76 34.57 34.74 8,343 +0.40(+1.16%)
Apr 20, 2011 34.34 34.51 34.32 34.34 14,357 +0.66(+1.96%)
Apr 19, 2011 33.96 33.96 33.56 33.68 4,936 +0.04(+0.12%)
Apr 18, 2011 33.27 33.70 33.14 33.64 16,172 +0.28(+0.84%)
Apr 15, 2011 33.31 33.45 33.30 33.36 8,973 +0.27(+0.81%)
Apr 14, 2011 32.86 33.09 32.86 33.09 8,668 +0.17(+0.52%)
Apr 13, 2011 32.66 33.09 32.66 32.92 14,635 +0.74(+2.30%)
Apr 12, 2011 32.55 32.58 32.08 32.18 26,603 -0.47(-1.44%)
Apr 11, 2011 32.92 32.93 32.59 32.65 8,173 -0.34(-1.03%)
Apr 08, 2011 33.36 33.36 32.99 32.99 4,781 -0.28(-0.84%)
Apr 07, 2011 33.35 33.54 33.15 33.27 11,195 -0.08(-0.24%)
Apr 06, 2011 33.54 33.54 33.17 33.35 8,973 +0.23(+0.69%)
Apr 05, 2011 33.07 33.17 32.96 33.12 11,558 +0.13(+0.39%)
Apr 04, 2011 32.97 33.03 32.92 32.99 4,962 +0.31(+0.95%)
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.