Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.78 28.11 27.61 27.93 2,800,865 -0.10(-0.35%)
Jul 28, 2011 28.07 28.48 27.89 28.03 2,588,973 -0.13(-0.48%)
Jul 27, 2011 28.36 28.50 28.02 28.16 3,850,816 -0.29(-1.02%)
Jul 26, 2011 28.62 28.67 28.32 28.45 2,448,983 -0.08(-0.30%)
Jul 25, 2011 28.42 28.79 28.21 28.54 4,011,489 -0.06(-0.20%)
Jul 22, 2011 28.50 28.76 28.00 28.59 3,695,732 +0.73(+2.64%)
Jul 21, 2011 27.87 28.12 27.73 27.86 2,675,046 +0.06(+0.23%)
Jul 20, 2011 27.82 28.01 27.65 27.80 2,219,189 -0.03(-0.10%)
Jul 19, 2011 27.93 28.05 27.37 27.83 5,413,032 +0.01(+0.03%)
Jul 18, 2011 29.01 29.16 27.75 27.82 9,925,296 -1.39(-4.76%)
Jul 15, 2011 29.61 29.92 28.98 29.21 8,318,004 +0.04(+0.15%)
Jul 14, 2011 30.07 30.07 29.12 29.17 5,801,463 -0.76(-2.55%)
Jul 13, 2011 30.69 30.76 29.91 29.93 2,870,475 -0.61(-1.99%)
Jul 12, 2011 30.35 30.79 30.35 30.54 2,087,461 +0.11(+0.37%)
Jul 11, 2011 31.09 31.09 30.30 30.42 3,283,167 -1.10(-3.49%)
Jul 08, 2011 31.86 31.92 31.12 31.52 1,980,081 -0.73(-2.25%)
Jul 07, 2011 32.27 32.44 31.96 32.25 1,412,746 +0.18(+0.55%)
Jul 06, 2011 32.46 32.49 31.91 32.08 1,952,484 -0.40(-1.24%)
Jul 05, 2011 31.99 32.49 31.91 32.48 2,286,656 +0.52(+1.64%)
Jul 01, 2011 31.10 31.98 31.10 31.96 2,051,180 +0.94(+3.03%)
Jun 30, 2011 31.36 31.49 30.92 31.02 2,972,110 -0.30(-0.95%)
Jun 29, 2011 31.59 31.63 31.16 31.31 1,141,846 -0.19(-0.61%)
Jun 28, 2011 31.28 31.53 30.92 31.50 1,493,427 +0.61(+1.99%)
Jun 27, 2011 30.68 31.07 30.66 30.89 1,149,437 +0.28(+0.92%)
Jun 24, 2011 30.90 31.06 30.47 30.61 1,001,617 -0.21(-0.69%)
Jun 23, 2011 30.66 30.97 30.49 30.82 1,599,073 -0.14(-0.46%)
Jun 22, 2011 30.88 31.16 30.86 30.96 1,786,267 -0.09(-0.30%)
Jun 21, 2011 31.16 31.42 31.01 31.05 1,231,371 -0.06(-0.20%)
Jun 20, 2011 31.04 31.14 30.51 31.12 958,719 +0.50(+1.64%)
Jun 17, 2011 30.97 31.07 30.61 30.61 1,222,754 -0.08(-0.25%)
Jun 16, 2011 30.71 31.07 30.57 30.69 1,185,819 -0.09(-0.30%)
Jun 15, 2011 30.51 30.85 30.46 30.78 1,895,370 +0.02(+0.07%)
Jun 14, 2011 30.61 30.98 30.56 30.76 1,532,964 +0.47(+1.54%)
Jun 13, 2011 30.16 30.49 30.15 30.30 1,562,205 +0.17(+0.56%)
Jun 10, 2011 30.40 30.50 30.10 30.13 1,159,775 -0.46(-1.50%)
Jun 09, 2011 30.47 30.79 30.38 30.59 1,061,546 +0.21(+0.70%)
Jun 08, 2011 30.71 30.76 30.32 30.37 1,286,363 -0.36(-1.17%)
Jun 07, 2011 31.43 31.69 30.69 30.73 2,258,673 -0.58(-1.85%)
Jun 06, 2011 31.23 31.38 30.97 31.31 2,336,151 -0.01(-0.02%)
Jun 03, 2011 31.54 31.60 31.06 31.32 3,032,274 -1.87(-5.64%)
May 24, 2011 33.52 33.54 33.08 33.19 1,433,979 -0.28(-0.84%)
May 23, 2011 33.06 33.71 32.94 33.47 1,256,974 -0.06(-0.17%)
May 20, 2011 33.81 33.81 33.23 33.53 997,961 -0.34(-1.00%)
May 19, 2011 33.49 33.93 33.41 33.87 1,280,488 +0.32(+0.97%)
May 18, 2011 33.20 33.59 33.10 33.54 947,395 +0.41(+1.24%)
May 17, 2011 33.60 33.79 33.07 33.13 1,914,738 -0.62(-1.84%)
May 16, 2011 33.79 33.96 33.72 33.76 908,087 -0.17(-0.50%)
May 13, 2011 34.12 34.19 33.86 33.93 1,210,379 -0.20(-0.58%)
May 12, 2011 33.53 34.13 33.53 34.12 1,844,032 +0.43(+1.28%)
May 11, 2011 33.61 33.84 33.51 33.69 1,447,007 +0.08(+0.23%)
May 10, 2011 33.09 33.70 33.09 33.61 854,762 +0.49(+1.47%)
May 09, 2011 33.38 33.49 33.12 33.13 904,436 -0.30(-0.89%)
May 06, 2011 33.58 33.80 33.27 33.42 1,429,944 +0.03(+0.08%)
May 05, 2011 33.25 33.83 33.23 33.40 1,749,702 -0.13(-0.38%)
May 04, 2011 33.05 33.59 33.05 33.52 1,912,874 +0.38(+1.15%)
May 03, 2011 33.16 33.29 32.94 33.14 1,842,553 -0.17(-0.52%)
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.