Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.00 34.09 33.52 33.70 4,236,467 -0.38(-1.12%)
Jun 29, 2011 34.50 34.65 33.90 34.08 4,085,524 -0.26(-0.77%)
Jun 28, 2011 33.71 34.36 33.49 34.35 4,052,652 +0.87(+2.59%)
Jun 27, 2011 33.55 33.77 33.23 33.48 3,293,960 +0.07(+0.20%)
Jun 24, 2011 34.22 34.38 33.30 33.41 6,768,440 -0.75(-2.20%)
Jun 23, 2011 33.73 34.50 33.62 34.16 7,073,596 +0.13(+0.37%)
Jun 22, 2011 34.89 35.27 34.03 34.03 3,992,954 -0.96(-2.73%)
Jun 21, 2011 34.63 35.31 34.15 34.99 6,000,961 +0.65(+1.90%)
Jun 20, 2011 34.11 34.43 34.04 34.34 6,848,636 +0.88(+2.62%)
Jun 17, 2011 33.72 34.00 33.23 33.46 6,778,532 +0.02(+0.06%)
Jun 16, 2011 33.30 33.72 32.83 33.44 7,052,764 +0.15(+0.44%)
Jun 15, 2011 33.74 34.29 33.01 33.29 18,480,962 -1.22(-3.53%)
Jun 14, 2011 29.70 35.24 29.60 34.51 48,794,248 +5.13(+17.47%)
Jun 13, 2011 29.32 29.80 29.29 29.38 5,075,898 +0.19(+0.64%)
Jun 10, 2011 29.88 30.00 29.10 29.19 4,091,403 -0.78(-2.60%)
Jun 09, 2011 30.16 30.38 29.85 29.98 5,776,540 +0.01(+0.03%)
Jun 08, 2011 30.69 30.90 29.92 29.97 8,611,656 -0.91(-2.94%)
Jun 07, 2011 31.03 31.21 30.78 30.87 4,100,854 +0.15(+0.48%)
Jun 06, 2011 31.33 31.67 30.69 30.73 3,867,894 -0.75(-2.39%)
Jun 03, 2011 32.27 32.21 31.35 31.48 4,524,619 -3.76(-10.66%)
May 24, 2011 35.17 35.64 35.11 35.23 3,613,356 +0.09(+0.25%)
May 23, 2011 34.79 35.46 34.66 35.15 3,382,496 -0.08(-0.22%)
May 20, 2011 36.54 36.64 34.99 35.22 7,411,640 -1.81(-4.90%)
May 19, 2011 36.89 37.27 36.19 37.04 2,583,538 +0.26(+0.72%)
May 18, 2011 35.87 36.83 35.69 36.78 3,364,232 +0.96(+2.67%)
May 17, 2011 36.28 36.87 35.57 35.82 5,562,986 -0.49(-1.34%)
May 16, 2011 39.87 40.01 35.96 36.31 16,338,478 -1.20(-3.20%)
May 13, 2011 37.65 37.84 36.94 37.51 5,370,252 -0.08(-0.21%)
May 12, 2011 36.73 37.79 36.37 37.59 3,133,557 +0.86(+2.34%)
May 11, 2011 36.69 37.24 36.26 36.73 4,564,028 +0.24(+0.67%)
May 10, 2011 35.99 36.62 35.80 36.48 3,668,074 +0.49(+1.36%)
May 09, 2011 36.32 36.41 35.69 36.00 2,687,044 -0.38(-1.05%)
May 06, 2011 36.91 37.33 36.01 36.38 3,988,518 -0.18(-0.48%)
May 05, 2011 36.47 37.65 35.91 36.55 8,309,311 -1.91(-4.97%)
May 04, 2011 37.72 38.77 37.55 38.46 4,485,025 +0.77(+2.05%)
May 03, 2011 37.42 37.96 37.19 37.69 3,439,327 +0.19(+0.49%)
May 02, 2011 37.55 37.56 37.48 37.51 3,154,800 -0.01(-0.03%)
Apr 29, 2011 38.03 38.29 37.45 37.52 2,657,920 -0.46(-1.21%)
Apr 28, 2011 37.70 38.17 37.63 37.98 2,161,392 +0.18(+0.46%)
Apr 27, 2011 37.95 38.06 37.66 37.80 2,276,100 -0.11(-0.28%)
Apr 26, 2011 37.02 38.07 37.01 37.91 2,779,630 +0.95(+2.56%)
Apr 25, 2011 36.48 37.09 36.36 36.96 1,936,705 +0.48(+1.31%)
Apr 21, 2011 36.84 36.96 36.37 36.48 1,696,631 -0.19(-0.51%)
Apr 20, 2011 36.59 37.13 36.33 36.67 2,423,833 +0.53(+1.46%)
Apr 19, 2011 35.92 36.28 35.74 36.14 2,954,716 +0.21(+0.60%)
Apr 18, 2011 35.94 36.20 35.41 35.93 2,208,385 -0.43(-1.18%)
Apr 15, 2011 36.34 36.70 36.08 36.36 3,125,723 +0.11(+0.30%)
Apr 14, 2011 36.46 36.46 35.90 36.25 2,997,312 -0.20(-0.54%)
Apr 13, 2011 37.13 37.13 36.26 36.44 3,642,659 -0.41(-1.11%)
Apr 12, 2011 36.72 37.67 36.52 36.85 3,616,769 -0.24(-0.66%)
Apr 11, 2011 36.16 37.81 36.16 37.10 3,954,922 +0.80(+2.20%)
Apr 08, 2011 36.68 37.05 36.04 36.30 3,586,333 -0.33(-0.91%)
Apr 07, 2011 36.06 37.25 35.84 36.63 3,557,949 +0.59(+1.62%)
Apr 06, 2011 35.98 36.62 35.30 36.04 3,521,442 +0.19(+0.52%)
Apr 05, 2011 34.67 36.38 34.58 35.86 3,896,293 +1.04(+2.98%)
Apr 04, 2011 34.97 35.13 34.65 34.82 1,244,557 -0.12(-0.33%)
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.