Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.13 27.68 26.93 27.49 37,533,292 +0.22(+0.79%)
Jul 28, 2011 27.34 27.60 27.24 27.28 28,408,956 +0.01(+0.05%)
Jul 27, 2011 27.51 27.74 27.22 27.26 9,855,097 -0.34(-1.25%)
Jul 26, 2011 27.61 27.73 27.56 27.61 7,421,245 +0.04(+0.16%)
Jul 25, 2011 27.62 27.87 27.51 27.57 7,464,059 -0.22(-0.78%)
Jul 22, 2011 28.14 28.18 27.72 27.78 10,561,110 -0.45(-1.58%)
Jul 21, 2011 27.50 28.56 27.50 28.23 22,907,464 +0.83(+3.01%)
Jul 20, 2011 27.46 27.59 27.31 27.40 8,309,862 -0.06(-0.21%)
Jul 19, 2011 27.44 27.55 27.26 27.46 9,510,138 +0.14(+0.53%)
Jul 18, 2011 27.45 27.54 27.17 27.31 8,985,392 -0.20(-0.73%)
Jul 15, 2011 27.68 27.68 27.20 27.52 11,857,115 -0.06(-0.21%)
Jul 14, 2011 26.91 27.70 26.91 27.57 18,871,336 +0.61(+2.26%)
Jul 13, 2011 26.97 27.29 26.87 26.96 7,902,262 +0.05(+0.19%)
Jul 12, 2011 26.69 27.20 26.67 26.91 8,968,211 +0.15(+0.56%)
Jul 11, 2011 26.85 26.89 26.69 26.76 5,684,087 -0.31(-1.14%)
Jul 08, 2011 27.03 27.14 26.85 27.07 5,840,368 -0.10(-0.37%)
Jul 07, 2011 27.21 27.21 27.01 27.17 8,511,169 +0.14(+0.50%)
Jul 06, 2011 26.68 27.10 26.68 27.03 9,740,255 +0.27(+1.02%)
Jul 05, 2011 27.06 27.06 26.68 26.76 13,492,776 -0.28(-1.04%)
Jul 01, 2011 26.90 27.05 26.75 27.04 11,195,651 +0.10(+0.37%)
Jun 30, 2011 26.89 26.99 26.69 26.94 9,813,018 +0.19(+0.70%)
Jun 29, 2011 26.94 26.94 26.66 26.75 7,882,063 -0.06(-0.21%)
Jun 28, 2011 26.55 26.82 26.47 26.81 8,397,469 +0.37(+1.41%)
Jun 27, 2011 26.47 26.58 26.27 26.44 5,928,718 +0.05(+0.19%)
Jun 24, 2011 26.75 26.75 26.34 26.39 8,579,280 -0.31(-1.16%)
Jun 23, 2011 26.92 27.00 26.42 26.70 11,612,142 -0.35(-1.30%)
Jun 22, 2011 27.00 27.18 27.00 27.05 7,846,395 -0.06(-0.24%)
Jun 21, 2011 27.03 27.21 26.99 27.11 6,231,062 +0.15(+0.56%)
Jun 20, 2011 26.86 26.98 26.83 26.96 17,296,188 +0.17(+0.62%)
Jun 17, 2011 26.86 27.10 26.74 26.80 10,019,669 +0.08(+0.30%)
Jun 16, 2011 26.62 26.77 26.56 26.72 8,234,576 +0.01(+0.05%)
Jun 15, 2011 26.90 27.09 26.66 26.70 8,822,823 -0.29(-1.09%)
Jun 14, 2011 26.84 27.11 26.79 27.00 9,063,723 +0.28(+1.05%)
Jun 13, 2011 26.68 26.84 26.62 26.72 9,540,838 +0.12(+0.46%)
Jun 10, 2011 27.07 27.13 26.59 26.60 10,554,785 -0.48(-1.78%)
Jun 09, 2011 26.74 27.18 26.72 27.08 8,695,280 +0.32(+1.21%)
Jun 08, 2011 26.71 26.83 26.65 26.75 7,639,366 +0.01(+0.03%)
Jun 07, 2011 26.83 27.07 26.73 26.75 8,192,964 +0.10(+0.38%)
Jun 06, 2011 26.60 26.73 26.53 26.65 9,205,023 +0.05(+0.19%)
Jun 03, 2011 26.75 26.81 26.57 26.60 9,789,803 -1.12(-4.04%)
May 24, 2011 27.54 27.82 27.46 27.72 7,357,701 +0.15(+0.55%)
May 23, 2011 27.36 27.64 27.27 27.57 9,875,231 -0.03(-0.10%)
May 20, 2011 27.74 27.87 27.51 27.59 11,007,262 -0.19(-0.70%)
May 19, 2011 27.88 27.91 27.64 27.79 10,484,238 -0.03(-0.10%)
May 18, 2011 28.15 28.17 27.64 27.82 16,842,512 -0.27(-0.97%)
May 17, 2011 27.97 28.15 27.90 28.09 7,246,090 -0.01(-0.05%)
May 16, 2011 27.96 28.28 27.92 28.10 12,025,924 +0.14(+0.51%)
May 13, 2011 27.83 28.02 27.78 27.96 9,922,858 +0.14(+0.49%)
May 12, 2011 27.44 27.94 27.40 27.82 11,860,735 +0.34(+1.25%)
May 11, 2011 27.42 27.77 27.36 27.48 16,153,561 +0.04(+0.13%)
May 10, 2011 27.41 27.46 27.27 27.44 9,062,893 +0.12(+0.44%)
May 09, 2011 27.25 27.44 27.15 27.32 11,174,701 +0.11(+0.42%)
May 06, 2011 27.22 27.39 27.10 27.21 12,756,054 +0.14(+0.52%)
May 05, 2011 26.96 27.17 26.89 27.07 19,258,450 +0.05(+0.18%)
May 04, 2011 27.00 27.13 26.85 27.02 21,851,158 +0.02(+0.08%)
May 03, 2011 26.53 27.39 26.44 27.00 21,288,214 +0.55(+2.09%)
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.