Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.46 37.60 37.18 37.53 7,044,217 +0.26(+0.70%)
Jun 29, 2011 37.53 37.53 37.14 37.27 5,658,092 -0.08(-0.21%)
Jun 28, 2011 36.98 37.36 36.87 37.35 6,028,073 +0.52(+1.41%)
Jun 27, 2011 36.87 37.03 36.60 36.83 4,255,895 +0.07(+0.19%)
Jun 24, 2011 37.26 37.26 36.69 36.76 6,158,585 -0.43(-1.16%)
Jun 23, 2011 37.50 37.61 36.80 37.19 8,335,707 -0.49(-1.30%)
Jun 22, 2011 37.61 37.87 37.61 37.68 5,632,488 -0.09(-0.24%)
Jun 21, 2011 37.65 37.90 37.60 37.77 4,472,931 +0.21(+0.56%)
Jun 20, 2011 37.42 37.58 37.37 37.56 12,415,966 +0.23(+0.62%)
Jun 17, 2011 37.42 37.75 37.25 37.33 7,192,560 +0.11(+0.30%)
Jun 16, 2011 37.08 37.29 37.00 37.22 5,911,142 +0.02(+0.05%)
Jun 15, 2011 37.47 37.74 37.13 37.20 6,333,411 -0.41(-1.09%)
Jun 14, 2011 37.39 37.77 37.32 37.61 6,506,340 +0.39(+1.05%)
Jun 13, 2011 37.16 37.39 37.09 37.22 6,848,834 +0.17(+0.46%)
Jun 10, 2011 37.71 37.79 37.04 37.05 7,576,690 -0.67(-1.78%)
Jun 09, 2011 37.25 37.86 37.22 37.72 6,241,855 +0.45(+1.21%)
Jun 08, 2011 37.21 37.38 37.12 37.27 5,483,874 +0.01(+0.03%)
Jun 07, 2011 37.37 37.71 37.24 37.26 5,881,271 +0.14(+0.38%)
Jun 06, 2011 37.05 37.24 36.96 37.12 6,607,771 +0.07(+0.19%)
Jun 03, 2011 37.26 37.35 37.01 37.05 7,027,552 -1.56(-4.04%)
May 24, 2011 38.37 38.75 38.25 38.61 5,281,682 +0.21(+0.55%)
May 23, 2011 38.12 38.50 37.99 38.40 7,088,876 -0.04(-0.10%)
May 20, 2011 38.65 38.83 38.32 38.44 7,901,498 -0.27(-0.70%)
May 19, 2011 38.84 38.88 38.50 38.71 7,526,048 -0.04(-0.10%)
May 18, 2011 39.21 39.24 38.51 38.75 12,090,298 -0.38(-0.97%)
May 17, 2011 38.97 39.21 38.87 39.13 5,201,563 -0.02(-0.05%)
May 16, 2011 38.95 39.40 38.89 39.15 8,632,738 +0.20(+0.51%)
May 13, 2011 38.77 39.04 38.70 38.95 7,123,065 +0.19(+0.49%)
May 12, 2011 38.22 38.92 38.17 38.76 8,514,158 +0.48(+1.25%)
May 11, 2011 38.20 38.69 38.11 38.28 11,595,738 -0.44(-1.14%)
May 10, 2011 38.68 38.75 38.47 38.72 6,423,417 +0.17(+0.44%)
May 09, 2011 38.45 38.71 38.30 38.55 7,920,182 +0.16(+0.42%)
May 06, 2011 38.40 38.64 38.23 38.39 9,040,982 +0.20(+0.52%)
May 05, 2011 38.04 38.33 37.94 38.19 13,649,621 +0.07(+0.18%)
May 04, 2011 38.09 38.28 37.88 38.12 15,487,229 +0.03(+0.08%)
May 03, 2011 37.43 38.64 37.31 38.09 15,088,237 +0.78(+2.09%)
May 02, 2011 37.31 37.32 37.23 37.31 8,642,663 +0.30(+0.81%)
Apr 29, 2011 37.31 37.46 36.98 37.01 6,888,422 -0.32(-0.86%)
Apr 28, 2011 37.13 37.42 37.02 37.33 4,429,390 +0.10(+0.27%)
Apr 27, 2011 36.79 37.29 36.78 37.23 7,018,949 +0.41(+1.11%)
Apr 26, 2011 36.49 36.92 36.33 36.82 6,795,580 +0.59(+1.63%)
Apr 25, 2011 36.20 36.28 36.11 36.23 3,641,708 -0.03(-0.08%)
Apr 21, 2011 36.12 36.71 36.02 36.26 11,602,897 +0.13(+0.36%)
Apr 20, 2011 35.99 36.14 35.91 36.13 7,173,737 +0.43(+1.20%)
Apr 19, 2011 35.74 36.02 35.40 35.70 6,314,076 +0.08(+0.22%)
Apr 18, 2011 35.69 35.84 35.37 35.62 11,456,318 -0.39(-1.08%)
Apr 15, 2011 35.90 36.06 35.85 36.01 11,460,354 +0.26(+0.73%)
Apr 14, 2011 35.61 35.90 35.45 35.75 9,595,939 +0.07(+0.20%)
Apr 13, 2011 35.90 35.94 35.64 35.68 5,065,983 -0.16(-0.45%)
Apr 12, 2011 35.76 36.04 35.72 35.84 3,579,205 -0.03(-0.08%)
Apr 11, 2011 35.78 36.05 35.73 35.87 5,677,652 +0.18(+0.50%)
Apr 08, 2011 35.85 35.85 35.58 35.69 6,120,147 -0.04(-0.11%)
Apr 07, 2011 35.66 35.79 35.47 35.73 6,793,817 +0.01(+0.03%)
Apr 06, 2011 35.09 35.80 35.09 35.72 10,339,050 +0.71(+2.03%)
Apr 05, 2011 34.96 35.25 34.95 35.01 4,163,745 -0.02(-0.06%)
Apr 04, 2011 35.12 35.18 34.97 35.03 5,076,755 +0.04(+0.11%)
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.