Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.52 32.91 32.49 32.85 1,635,559 +0.20(+0.61%)
Jun 29, 2011 32.49 32.74 32.44 32.65 1,972,953 +0.12(+0.37%)
Jun 28, 2011 32.57 32.67 32.42 32.53 1,765,207 +0.33(+1.02%)
Jun 27, 2011 32.03 32.39 31.99 32.20 1,623,383 +0.38(+1.19%)
Jun 24, 2011 32.09 32.12 31.73 31.82 2,276,892 +0.06(+0.19%)
Jun 23, 2011 31.35 31.79 31.19 31.76 2,790,025 -0.30(-0.94%)
Jun 22, 2011 32.27 32.40 32.06 32.06 1,968,692 -0.17(-0.53%)
Jun 21, 2011 32.19 32.29 32.11 32.23 1,203,595 +0.23(+0.72%)
Jun 20, 2011 32.01 32.05 31.96 32.00 1,580,780 +0.16(+0.50%)
Jun 17, 2011 31.98 32.08 31.79 31.84 2,219,254 +0.32(+1.02%)
Jun 16, 2011 31.21 31.59 31.20 31.52 1,965,193 +0.17(+0.54%)
Jun 15, 2011 31.63 31.81 31.28 31.35 2,749,048 -0.99(-3.06%)
Jun 14, 2011 32.20 32.42 32.15 32.34 2,121,108 +0.45(+1.41%)
Jun 13, 2011 31.87 32.08 31.75 31.89 1,511,651 +0.19(+0.60%)
Jun 10, 2011 32.22 32.26 31.64 31.70 1,966,834 -0.76(-2.34%)
Jun 09, 2011 32.10 32.53 32.06 32.46 1,213,676 +0.09(+0.28%)
Jun 08, 2011 32.61 32.64 32.30 32.37 1,740,097 -0.36(-1.10%)
Jun 07, 2011 32.95 32.99 32.73 32.73 2,148,596 +0.39(+1.21%)
Jun 06, 2011 32.76 32.78 32.33 32.34 1,690,087 -0.28(-0.86%)
Jun 03, 2011 32.37 32.77 32.31 32.62 2,425,360 +0.95(+3.00%)
May 24, 2011 31.87 31.90 31.60 31.67 1,643,950 -0.01(-0.03%)
May 23, 2011 31.68 31.86 31.58 31.68 1,935,785 -0.47(-1.46%)
May 20, 2011 32.45 32.45 31.93 32.15 2,366,621 -0.60(-1.83%)
May 19, 2011 32.58 32.75 32.34 32.75 1,462,255 +0.22(+0.68%)
May 18, 2011 32.32 32.58 32.23 32.53 1,281,919 +0.15(+0.46%)
May 17, 2011 32.08 32.46 32.05 32.38 1,716,169 +0.13(+0.40%)
May 16, 2011 32.29 32.49 32.17 32.25 2,419,470 -0.27(-0.83%)
May 13, 2011 32.97 32.99 32.30 32.52 2,238,684 -0.47(-1.42%)
May 12, 2011 32.64 33.10 32.56 32.99 2,891,909 +0.20(+0.61%)
May 11, 2011 32.91 33.04 32.63 32.79 5,366,847 -0.58(-1.74%)
May 10, 2011 32.97 33.41 32.93 33.37 5,278,030 +0.74(+2.27%)
May 09, 2011 32.54 32.64 32.35 32.63 3,765,646 +0.12(+0.37%)
May 06, 2011 32.95 33.10 32.38 32.51 2,821,766 +0.14(+0.43%)
May 05, 2011 32.48 32.62 32.26 32.37 3,276,883 -0.64(-1.94%)
May 04, 2011 33.21 33.25 32.87 33.01 2,592,992 -0.20(-0.60%)
May 03, 2011 33.01 33.32 32.97 33.21 1,700,470 -0.02(-0.06%)
May 02, 2011 33.25 33.27 33.21 33.23 1,441,918 +0.23(+0.70%)
Apr 29, 2011 32.84 33.05 32.82 33.00 3,352,264 +0.01(+0.03%)
Apr 28, 2011 32.54 33.00 32.54 32.99 3,446,557 -0.51(-1.52%)
Apr 27, 2011 33.59 33.64 33.40 33.50 3,506,280 +0.06(+0.18%)
Apr 26, 2011 33.39 33.50 33.31 33.44 1,517,038 +0.32(+0.97%)
Apr 25, 2011 33.08 33.17 32.95 33.12 860,249 -0.01(-0.03%)
Apr 21, 2011 33.28 33.31 33.03 33.13 1,447,591 +0.15(+0.45%)
Apr 20, 2011 33.18 33.21 32.80 32.98 2,786,822 +0.44(+1.35%)
Apr 19, 2011 32.42 32.57 32.36 32.54 1,982,636 +0.52(+1.62%)
Apr 18, 2011 31.96 32.08 31.57 32.02 3,193,365 -0.79(-2.41%)
Apr 15, 2011 32.66 32.85 32.55 32.81 1,945,024 +0.18(+0.55%)
Apr 14, 2011 32.57 32.73 32.52 32.63 2,153,162 +0.35(+1.08%)
Apr 13, 2011 32.51 32.51 32.22 32.28 1,109,495 +0.11(+0.34%)
Apr 12, 2011 32.25 32.28 31.94 32.17 2,146,635 +0.04(+0.12%)
Apr 11, 2011 32.11 32.19 32.02 32.13 1,849,884 +0.11(+0.34%)
Apr 08, 2011 32.29 32.29 31.91 32.02 2,288,751 +0.11(+0.34%)
Apr 07, 2011 31.83 32.02 31.75 31.91 1,168,332 +0.00(+0.00%)
Apr 06, 2011 31.73 32.05 31.68 31.91 1,699,363 +0.31(+0.98%)
Apr 05, 2011 31.20 31.62 31.18 31.60 1,615,973 +0.16(+0.51%)
Apr 04, 2011 31.46 31.49 31.35 31.44 1,881,346 +0.04(+0.13%)
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.