Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.39 31.50 31.31 31.41 40,634,064 +0.15(+0.48%)
Jun 29, 2011 31.16 31.38 31.09 31.26 19,974,458 +0.24(+0.77%)
Jun 28, 2011 30.88 31.04 30.76 31.02 17,212,668 +0.26(+0.85%)
Jun 27, 2011 30.65 30.94 30.50 30.76 18,753,400 +0.32(+1.05%)
Jun 24, 2011 30.77 30.79 30.44 30.44 20,181,972 -0.28(-0.91%)
Jun 23, 2011 30.62 30.74 30.29 30.72 24,501,116 -0.16(-0.52%)
Jun 22, 2011 31.01 31.16 30.88 30.88 17,845,588 -0.23(-0.74%)
Jun 21, 2011 31.13 31.34 30.97 31.11 36,025,492 +0.15(+0.48%)
Jun 20, 2011 31.05 31.07 30.90 30.96 17,484,158 +0.19(+0.62%)
Jun 17, 2011 30.65 30.95 30.61 30.77 27,914,950 +0.34(+1.12%)
Jun 16, 2011 30.23 30.46 30.17 30.43 18,919,736 +0.08(+0.26%)
Jun 15, 2011 30.63 30.73 30.22 30.35 24,251,572 -0.44(-1.43%)
Jun 14, 2011 30.74 30.93 30.65 30.79 20,065,912 +0.24(+0.79%)
Jun 13, 2011 30.28 30.84 30.25 30.55 23,344,714 +0.21(+0.69%)
Jun 10, 2011 30.27 30.55 30.21 30.34 23,682,838 +0.01(+0.03%)
Jun 09, 2011 30.31 30.54 30.21 30.33 16,702,243 -0.01(-0.03%)
Jun 08, 2011 30.21 30.53 30.11 30.34 20,884,432 +0.03(+0.10%)
Jun 07, 2011 30.46 30.61 30.31 30.31 16,017,146 -0.05(-0.16%)
Jun 06, 2011 30.55 30.60 30.35 30.36 17,966,120 -0.29(-0.95%)
Jun 03, 2011 30.60 30.87 30.52 30.65 21,808,572 -0.51(-1.64%)
May 24, 2011 31.08 31.30 31.03 31.16 17,338,802 +0.08(+0.26%)
May 23, 2011 31.00 31.16 30.94 31.08 18,118,220 -0.24(-0.77%)
May 20, 2011 31.35 31.77 31.19 31.32 16,854,252 -0.08(-0.25%)
May 19, 2011 31.28 31.46 31.14 31.40 14,711,053 +0.20(+0.64%)
May 18, 2011 31.16 31.25 30.92 31.20 17,731,882 +0.08(+0.26%)
May 17, 2011 31.02 31.27 30.90 31.12 21,001,940 +0.06(+0.19%)
May 16, 2011 31.32 31.39 31.01 31.06 32,200,728 -0.35(-1.11%)
May 13, 2011 31.62 31.66 31.15 31.41 17,719,972 -0.23(-0.73%)
May 12, 2011 31.43 31.79 31.33 31.64 21,998,008 +0.26(+0.83%)
May 11, 2011 31.62 31.74 31.23 31.38 20,347,998 -0.31(-0.98%)
May 10, 2011 31.46 31.74 31.39 31.69 17,253,372 +0.34(+1.08%)
May 09, 2011 31.20 31.42 31.05 31.35 15,381,951 +0.09(+0.29%)
May 06, 2011 31.56 31.68 31.12 31.26 24,449,812 +0.04(+0.13%)
May 05, 2011 31.72 31.92 31.03 31.22 31,499,338 -0.57(-1.79%)
May 04, 2011 31.70 31.91 31.62 31.79 26,235,196 -0.07(-0.22%)
May 03, 2011 31.52 31.94 31.26 31.86 46,212,456 +0.65(+2.08%)
May 02, 2011 31.18 31.24 31.16 31.21 27,592,652 +0.09(+0.29%)
Apr 29, 2011 31.38 31.80 31.07 31.12 25,541,512 -0.25(-0.80%)
Apr 28, 2011 31.44 31.82 31.29 31.37 24,058,156 -0.05(-0.16%)
Apr 27, 2011 30.96 31.50 30.91 31.42 28,502,356 +0.48(+1.55%)
Apr 26, 2011 30.68 30.99 30.66 30.94 21,003,922 +0.39(+1.28%)
Apr 25, 2011 30.64 30.66 30.43 30.55 13,258,904 -0.13(-0.42%)
Apr 21, 2011 30.28 30.75 30.22 30.68 25,594,576 +0.55(+1.83%)
Apr 20, 2011 30.31 30.50 29.91 30.13 31,288,828 -0.18(-0.59%)
Apr 19, 2011 30.31 30.44 30.18 30.31 23,771,280 +0.00(+0.00%)
Apr 18, 2011 30.42 30.48 30.22 30.31 21,527,024 -0.34(-1.11%)
Apr 15, 2011 30.54 30.68 30.31 30.65 22,685,302 +0.36(+1.19%)
Apr 14, 2011 30.08 30.43 30.01 30.29 19,430,066 +0.11(+0.36%)
Apr 13, 2011 30.51 30.55 30.12 30.18 21,146,976 -0.27(-0.89%)
Apr 12, 2011 30.44 30.57 30.37 30.45 21,971,958 -0.21(-0.68%)
Apr 11, 2011 30.75 30.84 30.64 30.66 22,797,132 -0.05(-0.16%)
Apr 08, 2011 30.58 30.72 30.49 30.71 26,176,956 +0.17(+0.56%)
Apr 07, 2011 30.48 30.57 29.99 30.54 30,020,336 +0.07(+0.23%)
Apr 06, 2011 30.32 30.55 30.23 30.47 25,156,050 -0.23(-0.75%)
Apr 05, 2011 30.67 31.00 30.62 30.70 29,191,404 -0.07(-0.23%)
Apr 04, 2011 30.74 30.84 30.64 30.77 37,654,124 +0.15(+0.49%)
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.