Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.28 30.67 30.08 30.51 4,088,143 +0.28(+0.92%)
Jun 29, 2011 30.13 30.46 29.88 30.23 4,487,630 +0.40(+1.33%)
Jun 28, 2011 29.69 29.85 29.36 29.83 4,953,237 +0.17(+0.59%)
Jun 27, 2011 29.37 29.94 29.16 29.66 3,805,101 +0.14(+0.49%)
Jun 24, 2011 28.88 29.77 28.84 29.51 6,066,812 +0.66(+2.28%)
Jun 23, 2011 27.92 28.90 27.51 28.86 2,807,382 +0.45(+1.60%)
Jun 22, 2011 28.47 28.84 28.34 28.40 3,484,273 -0.13(-0.45%)
Jun 21, 2011 27.83 28.70 27.73 28.53 4,855,857 +0.90(+3.25%)
Jun 20, 2011 27.56 27.71 27.54 27.63 4,150,449 +0.63(+2.32%)
Jun 17, 2011 26.69 27.40 26.29 27.01 5,474,925 +0.80(+3.06%)
Jun 16, 2011 26.25 26.74 25.88 26.21 2,875,093 -0.09(-0.34%)
Jun 15, 2011 26.37 27.09 26.17 26.30 4,353,572 -0.45(-1.69%)
Jun 14, 2011 25.84 26.86 25.84 26.75 4,181,643 +1.31(+5.14%)
Jun 13, 2011 25.73 26.04 25.17 25.44 2,795,701 -0.21(-0.81%)
Jun 10, 2011 26.00 26.15 25.53 25.65 2,688,419 -0.52(-2.00%)
Jun 09, 2011 25.43 26.24 25.33 26.18 3,370,368 +0.75(+2.96%)
Jun 08, 2011 25.62 25.66 25.04 25.42 3,668,013 -0.23(-0.90%)
Jun 07, 2011 25.96 25.96 25.55 25.65 2,247,595 -0.17(-0.66%)
Jun 06, 2011 25.93 26.16 25.55 25.82 6,698,704 -0.20(-0.75%)
Jun 03, 2011 25.80 26.39 25.69 26.02 2,832,292 +0.99(+3.95%)
May 24, 2011 25.76 25.98 24.84 25.03 9,382,772 -0.70(-2.72%)
May 23, 2011 26.12 26.27 25.33 25.73 7,685,996 -0.94(-3.53%)
May 20, 2011 26.78 26.92 26.37 26.67 2,959,796 -0.17(-0.65%)
May 19, 2011 26.92 27.04 26.55 26.84 3,575,533 +0.08(+0.31%)
May 18, 2011 26.62 26.79 26.46 26.76 6,815,996 +0.11(+0.40%)
May 17, 2011 27.51 27.51 26.53 26.66 5,221,928 -0.98(-3.54%)
May 16, 2011 27.66 28.24 27.57 27.63 2,018,331 -0.24(-0.87%)
May 13, 2011 28.80 28.86 27.75 27.87 2,078,008 -0.85(-2.96%)
May 12, 2011 29.00 29.04 28.40 28.72 2,169,326 -0.40(-1.37%)
May 11, 2011 29.22 29.51 28.95 29.12 2,255,323 -0.22(-0.73%)
May 10, 2011 29.26 29.49 29.17 29.34 2,232,574 +0.25(+0.84%)
May 09, 2011 28.73 29.37 28.71 29.09 2,213,814 +0.29(+1.02%)
May 06, 2011 28.68 28.95 28.45 28.80 3,246,262 +0.69(+2.44%)
May 05, 2011 27.83 28.63 27.68 28.11 2,627,482 +0.05(+0.16%)
May 04, 2011 28.31 28.54 27.76 28.07 2,406,674 -0.20(-0.69%)
May 03, 2011 28.78 28.78 28.02 28.26 4,988,700 -0.71(-2.44%)
May 02, 2011 28.96 29.02 28.94 28.97 4,395,603 -0.20(-0.67%)
Apr 29, 2011 29.08 29.20 28.84 29.17 4,012,636 +0.25(+0.88%)
Apr 28, 2011 28.81 29.69 28.50 28.91 5,860,064 -0.75(-2.53%)
Apr 27, 2011 29.45 29.86 29.40 29.66 3,923,474 +0.35(+1.20%)
Apr 26, 2011 28.85 29.43 28.84 29.31 3,360,427 +0.55(+1.92%)
Apr 25, 2011 29.09 29.12 28.45 28.76 2,663,960 -0.29(-1.00%)
Apr 21, 2011 28.45 29.14 28.16 29.05 4,533,774 +0.85(+3.00%)
Apr 20, 2011 27.66 28.73 27.66 28.21 4,033,748 +1.15(+4.26%)
Apr 19, 2011 26.84 27.06 26.53 27.06 3,190,611 +0.29(+1.07%)
Apr 18, 2011 26.63 26.81 26.15 26.77 5,357,570 -0.41(-1.51%)
Apr 15, 2011 26.90 27.29 26.85 27.18 3,513,166 +0.23(+0.84%)
Apr 14, 2011 27.04 27.24 26.69 26.95 4,633,071 -0.34(-1.23%)
Apr 13, 2011 27.47 27.60 27.00 27.29 4,520,167 +0.08(+0.29%)
Apr 12, 2011 27.91 28.01 26.93 27.21 11,335,890 -0.85(-3.03%)
Apr 11, 2011 28.40 28.50 27.84 28.06 4,019,209 -0.40(-1.41%)
Apr 08, 2011 28.94 29.06 28.08 28.46 3,475,153 -0.23(-0.79%)
Apr 07, 2011 29.28 29.45 28.52 28.69 3,859,632 -0.68(-2.30%)
Apr 06, 2011 30.37 30.37 29.15 29.36 5,106,868 -0.74(-2.45%)
Apr 05, 2011 30.70 30.78 30.08 30.10 5,325,380 -0.74(-2.39%)
Apr 04, 2011 30.70 31.07 30.49 30.84 3,013,116 +0.24(+0.78%)
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.