Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.13 31.71 31.09 31.54 1,210,186 +0.51(+1.65%)
Jun 29, 2011 31.00 31.28 30.66 31.03 1,188,851 +0.18(+0.57%)
Jun 28, 2011 30.35 31.07 30.21 30.86 1,333,258 +0.68(+2.25%)
Jun 27, 2011 30.07 30.41 29.92 30.18 1,475,441 +0.04(+0.14%)
Jun 24, 2011 30.23 30.56 30.01 30.14 2,640,335 +0.01(+0.03%)
Jun 23, 2011 29.51 30.15 29.12 30.13 1,548,367 +0.12(+0.39%)
Jun 22, 2011 29.74 30.50 29.74 30.01 1,486,910 +0.12(+0.39%)
Jun 21, 2011 29.15 29.91 28.95 29.89 1,415,996 +1.07(+3.72%)
Jun 20, 2011 28.88 29.02 28.78 28.82 1,643,024 +0.28(+0.97%)
Jun 17, 2011 29.56 29.85 28.55 28.55 3,003,686 -0.74(-2.51%)
Jun 16, 2011 29.49 29.80 28.84 29.28 1,830,128 -0.33(-1.13%)
Jun 15, 2011 29.89 30.19 29.54 29.62 1,024,587 -0.64(-2.13%)
Jun 14, 2011 29.79 30.45 29.72 30.26 958,175 +0.80(+2.70%)
Jun 13, 2011 29.75 29.87 29.15 29.47 1,136,398 -0.13(-0.42%)
Jun 10, 2011 30.15 30.32 29.54 29.59 1,306,136 -0.79(-2.61%)
Jun 09, 2011 30.25 30.64 30.06 30.39 1,554,998 +0.14(+0.47%)
Jun 08, 2011 30.47 30.69 30.07 30.25 1,632,984 -0.21(-0.69%)
Jun 07, 2011 30.24 30.74 30.15 30.45 1,652,221 +0.42(+1.39%)
Jun 06, 2011 30.99 31.05 29.89 30.04 1,559,582 -0.89(-2.89%)
Jun 03, 2011 30.43 31.45 30.15 30.93 2,064,452 +1.76(+6.05%)
May 24, 2011 29.85 30.16 29.02 29.17 2,040,580 +0.18(+0.61%)
May 23, 2011 29.04 29.21 28.47 28.99 1,336,926 -0.75(-2.53%)
May 20, 2011 29.71 30.09 29.22 29.74 1,268,363 -0.08(-0.28%)
May 19, 2011 29.94 30.19 29.59 29.83 710,678 +0.08(+0.25%)
May 18, 2011 29.17 29.82 29.03 29.75 1,337,811 +0.62(+2.12%)
May 17, 2011 29.66 29.66 29.00 29.13 1,369,591 -0.76(-2.54%)
May 16, 2011 29.96 30.31 29.69 29.89 845,865 -0.18(-0.61%)
May 13, 2011 31.17 31.33 30.04 30.08 1,190,330 -1.08(-3.46%)
May 12, 2011 30.97 31.43 30.39 31.16 1,219,620 -0.04(-0.13%)
May 11, 2011 31.45 31.76 30.71 31.20 1,138,081 -0.32(-1.01%)
May 10, 2011 31.28 31.76 31.28 31.52 706,406 +0.23(+0.72%)
May 09, 2011 30.60 31.43 30.55 31.29 784,048 +0.70(+2.30%)
May 06, 2011 30.65 31.63 30.30 30.59 1,507,453 +0.44(+1.47%)
May 05, 2011 30.16 30.63 29.71 30.15 1,415,724 -0.35(-1.15%)
May 04, 2011 31.39 31.59 30.25 30.50 1,308,139 -0.89(-2.85%)
May 03, 2011 31.58 31.68 31.10 31.39 1,192,064 -0.44(-1.39%)
May 02, 2011 31.94 31.95 31.82 31.83 1,211,728 -0.23(-0.73%)
Apr 29, 2011 31.63 32.36 31.63 32.07 1,097,481 +0.50(+1.59%)
Apr 28, 2011 30.35 32.32 30.28 31.57 3,649,432 +1.22(+4.02%)
Apr 27, 2011 30.79 30.86 29.84 30.35 2,617,587 -0.50(-1.63%)
Apr 26, 2011 31.09 31.47 30.76 30.85 1,480,473 -0.03(-0.11%)
Apr 25, 2011 31.18 31.27 30.76 30.88 917,404 -0.35(-1.12%)
Apr 21, 2011 31.08 31.47 30.98 31.23 1,107,834 +0.53(+1.74%)
Apr 20, 2011 30.78 31.19 30.57 30.70 1,328,420 +0.53(+1.75%)
Apr 19, 2011 29.86 30.20 29.64 30.17 1,787,883 +0.45(+1.52%)
Apr 18, 2011 30.55 30.55 29.48 29.72 1,762,501 -1.23(-3.97%)
Apr 15, 2011 30.01 31.02 29.81 30.95 1,690,609 +1.08(+3.61%)
Apr 14, 2011 29.93 30.27 29.56 29.87 1,634,484 -0.29(-0.97%)
Apr 13, 2011 30.16 30.47 29.85 30.16 2,345,331 +0.26(+0.87%)
Apr 12, 2011 30.62 30.88 29.79 29.90 1,788,102 -1.03(-3.32%)
Apr 11, 2011 31.16 31.38 30.72 30.93 1,312,369 -0.29(-0.94%)
Apr 08, 2011 31.91 31.97 30.91 31.22 829,429 -0.54(-1.71%)
Apr 07, 2011 31.89 32.40 31.57 31.77 936,135 -0.18(-0.58%)
Apr 06, 2011 32.09 32.42 31.55 31.95 1,552,006 +0.10(+0.31%)
Apr 05, 2011 31.50 31.96 31.37 31.85 943,028 +0.21(+0.66%)
Apr 04, 2011 32.06 32.15 31.54 31.64 1,704,056 -0.39(-1.23%)
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.