Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.48 37.79 37.09 37.38 75,792 -0.09(-0.25%)
Jun 29, 2011 36.55 37.56 36.55 37.48 99,476 +1.22(+3.36%)
Jun 28, 2011 36.07 36.36 36.01 36.26 65,934 +0.72(+2.03%)
Jun 27, 2011 34.72 35.57 34.66 35.53 181,380 +0.32(+0.91%)
Jun 24, 2011 35.58 35.73 34.62 35.22 435,854 -0.80(-2.22%)
Jun 23, 2011 36.29 36.29 35.31 36.02 551,026 -1.89(-4.99%)
Jun 22, 2011 37.33 38.17 37.28 37.91 256,312 +1.08(+2.93%)
Jun 21, 2011 37.24 37.48 36.73 36.83 382,540 -0.41(-1.11%)
Jun 20, 2011 37.30 37.30 37.20 37.24 188,534 -0.54(-1.44%)
Jun 17, 2011 37.62 37.85 37.36 37.78 251,924 -0.26(-0.68%)
Jun 16, 2011 37.98 38.22 37.75 38.04 145,998 +0.11(+0.29%)
Jun 15, 2011 39.17 39.37 37.50 37.93 487,412 -1.86(-4.68%)
Jun 14, 2011 39.81 40.05 39.66 39.79 217,986 +0.32(+0.82%)
Jun 13, 2011 39.72 39.94 38.94 39.47 278,258 +0.06(+0.15%)
Jun 10, 2011 39.65 39.65 39.15 39.41 215,634 -0.38(-0.97%)
Jun 09, 2011 39.30 39.84 39.13 39.79 80,948 +0.56(+1.43%)
Jun 08, 2011 39.16 39.43 39.12 39.23 51,260 +0.42(+1.10%)
Jun 07, 2011 38.40 39.06 38.24 38.80 33,292 +0.88(+2.31%)
Jun 06, 2011 38.40 38.43 37.93 37.93 77,862 -0.68(-1.76%)
Jun 03, 2011 37.88 38.62 37.88 38.61 19,364 +1.21(+3.25%)
May 24, 2011 37.37 37.48 36.91 37.40 70,574 +0.70(+1.90%)
May 23, 2011 36.34 36.70 36.26 36.70 25,796 -0.80(-2.15%)
May 20, 2011 36.92 37.51 36.17 37.51 130,590 +0.39(+1.05%)
May 19, 2011 37.44 37.58 37.04 37.12 65,158 -0.20(-0.54%)
May 18, 2011 37.04 37.64 36.94 37.31 70,436 +0.60(+1.65%)
May 17, 2011 36.60 36.73 35.99 36.71 139,704 -0.03(-0.08%)
May 16, 2011 37.60 37.75 36.74 36.74 276,490 -1.04(-2.76%)
May 13, 2011 37.59 37.83 37.02 37.78 211,060 +0.33(+0.89%)
May 12, 2011 37.18 37.83 36.69 37.45 125,406 -0.12(-0.32%)
May 11, 2011 38.62 38.64 37.09 37.57 216,062 -1.40(-3.59%)
May 10, 2011 38.23 39.05 38.02 38.97 119,204 +0.42(+1.08%)
May 09, 2011 37.05 38.59 37.02 38.55 210,876 +2.10(+5.76%)
May 06, 2011 36.58 37.90 36.20 36.45 130,740 +0.12(+0.33%)
May 05, 2011 38.99 39.02 36.14 36.33 463,914 -3.81(-9.48%)
May 04, 2011 40.58 40.63 40.12 40.14 72,260 -0.51(-1.27%)
May 03, 2011 41.09 41.23 40.50 40.65 75,158 -0.83(-2.00%)
May 02, 2011 41.54 41.54 41.48 41.48 38,218 -0.37(-0.89%)
Apr 29, 2011 41.69 41.89 41.65 41.86 27,656 +0.32(+0.77%)
Apr 28, 2011 41.69 42.09 41.25 41.53 305,758 -0.23(-0.55%)
Apr 27, 2011 41.45 41.81 41.04 41.77 57,870 +0.58(+1.40%)
Apr 26, 2011 41.19 41.26 41.02 41.19 46,416 +0.07(+0.18%)
Apr 25, 2011 41.07 41.12 40.84 41.12 42,946 -0.10(-0.24%)
Apr 21, 2011 41.07 41.28 40.96 41.22 149,426 +0.04(+0.08%)
Apr 20, 2011 40.69 41.29 40.60 41.18 141,822 +0.91(+2.25%)
Apr 19, 2011 39.87 40.62 39.78 40.27 87,576 -0.22(-0.53%)
Apr 18, 2011 40.57 40.67 40.24 40.49 144,428 -0.55(-1.34%)
Apr 15, 2011 40.70 41.20 40.61 41.04 118,076 +0.39(+0.95%)
Apr 14, 2011 40.45 40.77 40.41 40.65 63,794 -0.02(-0.05%)
Apr 13, 2011 40.48 40.80 40.03 40.67 83,524 +0.65(+1.64%)
Apr 12, 2011 40.78 40.81 39.74 40.02 401,994 -0.91(-2.22%)
Apr 11, 2011 41.73 41.85 40.91 40.93 184,234 -1.12(-2.68%)
Apr 08, 2011 41.27 42.05 41.10 42.05 117,186 +1.42(+3.51%)
Apr 07, 2011 40.37 40.69 40.27 40.63 44,696 +0.16(+0.39%)
Apr 06, 2011 40.78 40.90 40.30 40.47 83,220 +0.09(+0.23%)
Apr 05, 2011 40.33 40.74 40.28 40.38 421,362 +0.27(+0.68%)
Apr 04, 2011 39.67 40.22 39.66 40.10 177,964 +0.67(+1.71%)
Apr 01, 2011 38.96 39.49 38.77 39.43 446,478 +0.52(+1.34%)
Mar 31, 2011 38.84 38.97 38.74 38.91 94,662 +0.71(+1.87%)
Mar 30, 2011 38.26 38.34 38.05 38.20 25,454 -0.04(-0.11%)
Mar 29, 2011 37.98 38.38 37.95 38.24 85,116 +0.20(+0.51%)
Mar 28, 2011 38.09 38.48 38.05 38.05 62,576 -0.43(-1.11%)
Mar 25, 2011 38.36 38.51 38.31 38.47 38,878 +0.07(+0.18%)
Mar 24, 2011 38.15 38.47 38.07 38.40 320,690 +0.12(+0.31%)
Mar 23, 2011 38.36 38.60 38.25 38.28 413,878 -0.21(-0.55%)
Mar 22, 2011 38.09 38.51 37.90 38.49 67,692 +0.40(+1.06%)
Mar 21, 2011 38.34 38.35 38.09 38.09 85,516 +0.14(+0.37%)
Mar 18, 2011 37.79 38.16 37.58 37.95 516,680 -0.22(-0.59%)
Mar 17, 2011 37.57 38.28 37.52 38.17 361,532 +1.32(+3.58%)
Mar 16, 2011 36.61 37.16 36.55 36.85 213,386 +0.67(+1.84%)
Mar 15, 2011 36.66 37.73 36.05 36.19 227,312 -1.55(-4.09%)
Mar 14, 2011 37.76 37.88 37.45 37.73 128,280 +0.12(+0.32%)
Mar 11, 2011 37.61 38.02 37.55 37.62 155,222 -0.55(-1.45%)
Mar 10, 2011 38.13 38.62 37.70 38.17 179,454 -0.31(-0.81%)
Mar 09, 2011 38.19 38.57 38.10 38.48 229,188 +0.97(+2.60%)
Mar 08, 2011 37.80 37.80 37.35 37.51 215,670 -0.57(-1.51%)
Mar 07, 2011 39.00 39.00 38.08 38.08 232,034 -0.45(-1.17%)
Mar 04, 2011 38.44 38.69 38.37 38.53 125,132 +0.37(+0.96%)
Mar 03, 2011 38.08 38.24 37.75 38.16 283,764 -0.52(-1.34%)
Mar 02, 2011 38.48 39.09 38.23 38.68 206,630 +0.06(+0.16%)
Mar 01, 2011 37.58 38.62 37.58 38.62 202,472 +1.46(+3.93%)
Feb 28, 2011 37.31 37.52 36.16 37.16 212,982 -0.13(-0.35%)
Feb 25, 2011 37.15 37.41 36.84 37.29 114,462 +0.67(+1.84%)
Feb 24, 2011 38.18 38.20 36.35 36.62 306,118 -0.56(-1.51%)
Feb 23, 2011 36.16 37.24 36.13 37.17 398,612 +1.86(+5.27%)
Feb 22, 2011 35.67 35.67 35.13 35.31 194,918 +1.08(+3.15%)
Feb 18, 2011 33.66 34.33 33.60 34.23 74,052 -0.07(-0.20%)
Feb 17, 2011 34.59 34.62 34.07 34.30 105,014 -0.27(-0.79%)
Feb 16, 2011 34.50 34.58 34.01 34.58 62,232 +0.77(+2.28%)
Feb 15, 2011 34.14 34.38 33.69 33.81 19,750 -0.47(-1.37%)
Feb 14, 2011 33.98 34.59 33.98 34.28 39,166 +0.68(+2.04%)
Feb 11, 2011 33.98 34.01 33.49 33.60 40,090 -0.17(-0.52%)
Feb 10, 2011 33.84 33.88 33.60 33.77 19,900 -0.28(-0.82%)
Feb 09, 2011 33.62 34.05 33.59 34.05 23,148 +0.57(+1.72%)
Feb 08, 2011 33.02 33.54 32.95 33.48 21,800 +0.29(+0.86%)
Feb 07, 2011 33.44 33.45 33.07 33.19 24,988 -0.13(-0.39%)
Feb 04, 2011 34.09 34.10 33.28 33.32 43,420 -0.59(-1.74%)
Feb 03, 2011 36.98 36.98 33.84 33.91 49,826 -0.25(-0.73%)
Feb 02, 2011 33.93 34.20 33.82 34.16 92,350 +0.36(+1.06%)
Feb 01, 2011 33.74 33.98 33.62 33.80 34,016 +0.30(+0.89%)
Jan 31, 2011 33.05 33.87 32.99 33.51 22,450 +0.40(+1.21%)
Jan 28, 2011 32.45 33.17 32.45 33.10 41,154 +0.66(+2.05%)
Jan 27, 2011 32.70 32.73 32.44 32.44 18,640 -0.18(-0.54%)
Jan 26, 2011 32.19 32.62 32.11 32.62 16,350 +0.88(+2.76%)
Jan 25, 2011 31.70 31.74 31.68 31.74 18,112 -0.42(-1.29%)
Jan 24, 2011 32.42 32.53 32.16 32.16 3,906 -0.36(-1.11%)
Jan 21, 2011 32.35 32.52 32.35 32.51 2,830 +0.34(+1.07%)
Jan 20, 2011 32.06 32.20 31.86 32.17 10,000 -0.56(-1.73%)
Jan 19, 2011 32.78 32.78 32.55 32.73 14,400 +0.26(+0.80%)
Jan 18, 2011 32.20 32.71 32.20 32.48 31,640 -0.32(-0.98%)
Jan 14, 2011 32.48 32.80 32.48 32.80 39,300 +0.52(+1.61%)
Jan 13, 2011 32.38 32.50 32.15 32.27 27,030 -0.18(-0.54%)
Jan 12, 2011 32.59 32.66 32.45 32.45 9,180 +0.12(+0.37%)
Jan 11, 2011 32.02 32.38 32.02 32.33 5,080 +0.72(+2.27%)
Jan 10, 2011 31.82 31.82 31.61 31.61 1,582 +0.48(+1.53%)
Jan 07, 2011 31.30 31.30 31.14 31.14 19,158 -0.20(-0.65%)
Jan 06, 2011 31.85 31.86 31.34 31.34 4,420 -0.46(-1.45%)
Jan 05, 2011 31.70 31.84 31.70 31.80 8,800 +0.87(+2.81%)
Jan 04, 2011 31.66 31.66 30.90 30.93 17,320 -0.71(-2.26%)
Jan 03, 2011 33.44 33.44 31.61 31.64 10,580 +0.42(+1.35%)
Dec 31, 2010 30.75 31.55 30.75 31.23 4,200 +0.37(+1.20%)
Dec 30, 2010 31.12 31.12 30.86 30.86 14,830 -0.50(-1.59%)
Dec 29, 2010 31.39 31.39 31.36 31.36 800 -0.05(-0.16%)
Dec 28, 2010 31.35 31.44 31.23 31.41 7,600 +0.33(+1.06%)
Dec 27, 2010 31.14 31.14 31.07 31.07 1,154 -0.34(-1.07%)
Dec 23, 2010 31.40 31.41 31.36 31.41 5,400 +0.25(+0.82%)
Dec 22, 2010 31.18 31.23 31.16 31.16 4,000 +0.10(+0.32%)
Dec 21, 2010 30.86 31.05 30.86 31.05 17,320 +0.68(+2.24%)
Dec 20, 2010 30.42 30.42 30.38 30.38 4,000 -0.11(-0.38%)
Dec 17, 2010 30.48 30.66 30.48 30.49 4,400 -0.11(-0.36%)
Dec 16, 2010 30.55 30.60 30.55 30.60 4,000 +0.04(+0.11%)
Dec 15, 2010 30.30 30.65 30.30 30.57 9,200 +0.11(+0.34%)
Dec 14, 2010 30.32 30.57 30.31 30.46 25,400 +0.01(+0.03%)
Dec 13, 2010 30.70 30.74 30.32 30.45 22,600 +0.25(+0.81%)
Dec 10, 2010 30.41 30.41 30.00 30.20 7,600 -0.19(-0.62%)
Dec 09, 2010 30.24 30.40 30.23 30.39 3,790 +0.28(+0.93%)
Dec 08, 2010 30.11 30.11 30.11 30.11 400 -0.23(-0.76%)
Dec 07, 2010 30.82 30.82 30.34 30.34 14,260 -0.14(-0.44%)
Dec 06, 2010 30.48 30.48 30.48 30.48 200 +0.00(+0.00%)
Dec 03, 2010 30.21 30.48 30.21 30.48 800 +0.31(+1.03%)
Dec 02, 2010 29.95 30.17 29.95 30.17 4,400 +0.62(+2.11%)
Dec 01, 2010 29.30 29.55 29.30 29.55 700 +0.80(+2.77%)
Nov 30, 2010 28.75 28.75 28.75 28.75 2,000 +0.00(+0.00%)
Nov 29, 2010 28.75 28.75 28.75 28.75 262 +0.23(+0.81%)
Nov 26, 2010 28.52 28.52 28.52 28.52 538 +0.22(+0.80%)
Nov 24, 2010 28.29 28.30 28.30 28.30 6,000 +0.42(+1.49%)
Nov 23, 2010 27.88 27.88 27.88 27.88 2,000 -0.06(-0.21%)
Nov 22, 2010 27.94 27.94 27.94 27.94 300 +0.18(+0.63%)
Nov 17, 2010 27.77 27.77 27.77 27.77 0 -1.36(-4.69%)
Nov 15, 2010 29.13 29.13 29.13 29.13 0 +0.38(+1.30%)
Nov 12, 2010 29.41 29.41 28.75 28.75 25,848 -1.03(-3.44%)
Nov 11, 2010 29.70 29.78 29.66 29.78 60,440 -0.01(-0.03%)
Nov 10, 2010 29.71 29.83 29.71 29.79 2,640 +0.45(+1.52%)
Nov 09, 2010 29.62 29.66 29.34 29.34 8,900 -0.08(-0.25%)
Nov 05, 2010 29.33 29.42 29.42 29.42 8,400 -0.04(-0.13%)
Nov 04, 2010 29.39 29.46 29.35 29.46 10,600 +0.99(+3.49%)
Nov 01, 2010 28.46 28.46 28.46 28.46 800 +0.69(+2.48%)
Oct 29, 2010 27.79 27.79 27.77 27.77 10,000 -0.17(-0.59%)
Oct 28, 2010 27.94 27.94 27.94 27.94 2,800 +0.43(+1.54%)
Oct 27, 2010 27.59 27.59 27.48 27.52 5,800 -0.38(-1.38%)
Oct 25, 2010 27.90 27.90 27.90 27.90 4,000 +0.55(+2.01%)
Oct 21, 2010 27.29 27.35 27.35 27.35 10,000 +0.25(+0.92%)
Oct 19, 2010 27.70 27.10 27.10 27.10 12,400 -1.06(-3.78%)
Oct 14, 2010 28.16 28.16 28.16 28.16 4,000 +0.04(+0.16%)
Oct 08, 2010 27.91 28.12 28.12 28.12 12,000 +0.16(+0.55%)
Oct 07, 2010 27.98 27.98 27.96 27.96 5,600 -0.57(-2.00%)
Oct 06, 2010 28.41 28.77 28.41 28.54 8,810 +0.68(+2.46%)
Oct 01, 2010 27.99 27.85 27.85 27.85 28,800 +0.74(+2.72%)
Sep 29, 2010 27.05 27.11 27.11 27.11 2,400 +0.62(+2.35%)
Sep 21, 2010 26.67 26.49 26.49 26.49 11,600 -0.18(-0.66%)
Sep 20, 2010 26.67 26.67 26.67 26.67 400 +0.33(+1.25%)
Sep 16, 2010 26.69 26.34 26.34 26.34 70,400 -0.34(-1.26%)
Sep 15, 2010 26.52 26.68 26.52 26.67 42,200 +0.10(+0.38%)
Sep 14, 2010 26.61 26.61 26.57 26.57 6,000 +0.02(+0.06%)
Sep 13, 2010 26.55 26.55 26.55 26.55 2,000 +0.48(+1.82%)
Sep 09, 2010 26.14 26.08 26.08 26.08 800 +0.08(+0.31%)
Sep 07, 2010 25.80 26.00 26.00 26.00 28,000 +0.41(+1.58%)
Sep 03, 2010 26.02 26.03 25.49 25.59 31,000 -0.08(-0.29%)
Sep 02, 2010 25.43 25.67 25.43 25.67 45,600 -0.08(-0.31%)
Sep 01, 2010 25.76 25.79 25.64 25.75 109,562 +0.65(+2.59%)
Aug 31, 2010 25.75 25.84 25.10 25.10 70,468 -0.77(-2.98%)
Aug 30, 2010 25.73 25.87 25.67 25.87 55,968 +0.09(+0.33%)
Aug 27, 2010 25.79 25.79 25.28 25.79 181,714 +0.43(+1.72%)
Aug 26, 2010 25.35 25.35 25.35 25.35 3,000 +0.59(+2.36%)
Aug 25, 2010 24.36 24.77 24.34 24.77 43,978 +0.43(+1.75%)
Aug 24, 2010 24.46 24.46 24.34 24.34 22,800 -0.45(-1.82%)
Aug 23, 2010 24.89 24.89 24.79 24.79 31,200 -0.27(-1.08%)
Aug 20, 2010 25.20 25.20 25.03 25.06 14,490 -0.35(-1.36%)
Aug 19, 2010 25.59 25.59 25.34 25.41 67,286 -0.43(-1.68%)
Aug 18, 2010 25.56 25.86 25.43 25.84 128,814 -0.11(-0.40%)
Aug 17, 2010 26.05 26.14 25.95 25.95 21,650 +0.55(+2.15%)
Aug 16, 2010 25.39 25.40 25.36 25.40 12,400 -0.15(-0.59%)
Aug 13, 2010 25.55 25.55 25.36 25.55 34,542 -0.03(-0.12%)
Aug 12, 2010 25.83 25.91 25.58 25.58 31,826 -0.69(-2.63%)
Aug 11, 2010 26.55 26.57 26.25 26.27 27,214 -0.71(-2.61%)
Aug 10, 2010 26.79 26.98 26.75 26.98 42,088 -0.41(-1.50%)
Aug 09, 2010 27.34 27.43 27.34 27.39 9,258 +0.12(+0.46%)
Aug 06, 2010 27.26 27.64 27.05 27.26 108,540 -0.40(-1.45%)
Aug 05, 2010 27.66 27.66 27.66 27.66 2,800 -0.14(-0.49%)
Aug 04, 2010 27.84 27.84 27.68 27.80 6,000 +0.47(+1.70%)
Aug 02, 2010 27.14 27.33 27.33 27.33 23,200 +0.87(+3.29%)
Jul 30, 2010 26.46 26.46 25.93 26.46 5,200 +0.21(+0.82%)
Jul 29, 2010 25.95 26.42 25.95 26.25 155,384 +0.60(+2.32%)
Jul 28, 2010 25.73 25.73 25.65 25.65 6,000 -0.12(-0.48%)
Jul 27, 2010 25.93 25.93 25.54 25.77 105,580 -0.44(-1.66%)
Jul 26, 2010 26.09 26.25 26.09 26.21 42,870 -0.07(-0.27%)
Jul 23, 2010 26.05 26.29 26.05 26.28 25,458 -0.02(-0.10%)
Jul 22, 2010 25.98 26.33 25.96 26.30 141,954 +0.73(+2.85%)
Jul 21, 2010 25.71 25.71 25.44 25.57 32,860 -0.20(-0.76%)
Jul 20, 2010 25.43 25.88 25.38 25.77 48,580 +0.16(+0.61%)
Jul 19, 2010 25.98 25.98 25.61 25.61 5,600 +0.30(+1.21%)
Jul 16, 2010 25.31 25.54 25.31 25.31 40,972 -0.34(-1.33%)
Jul 15, 2010 25.96 25.96 25.43 25.65 15,916 -0.26(-1.00%)
Jul 14, 2010 25.93 26.14 25.88 25.91 24,106 -0.04(-0.13%)
Jul 13, 2010 25.83 25.98 25.83 25.95 6,872 +0.63(+2.49%)
Jul 12, 2010 25.41 25.41 25.12 25.32 95,696 -0.11(-0.45%)
Jul 09, 2010 25.43 25.71 25.30 25.43 98,176 -0.01(-0.04%)
Jul 08, 2010 25.54 25.54 25.20 25.44 76,914 +0.46(+1.86%)
Jul 07, 2010 24.71 24.98 24.71 24.98 7,600 +0.65(+2.65%)
Jul 06, 2010 24.33 24.33 24.33 24.33 7,800 -0.05(-0.21%)
Jul 02, 2010 24.38 24.38 24.38 24.38 600 -0.16(-0.65%)
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.