Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.83 23.87 23.42 23.47 28,043,774 -0.55(-2.29%)
Jul 28, 2011 24.25 24.31 24.00 24.02 20,121,278 -0.18(-0.74%)
Jul 27, 2011 24.48 24.60 24.15 24.20 20,781,058 -0.41(-1.68%)
Jul 26, 2011 24.71 24.77 24.52 24.62 13,886,661 -0.07(-0.28%)
Jul 25, 2011 24.55 24.80 24.54 24.69 17,574,154 -0.14(-0.55%)
Jul 22, 2011 24.96 25.08 24.72 24.82 11,023,894 -0.06(-0.25%)
Jul 21, 2011 24.65 25.09 24.57 24.88 16,583,282 +0.41(+1.66%)
Jul 20, 2011 24.69 24.69 24.43 24.48 12,108,595 -0.14(-0.56%)
Jul 19, 2011 24.47 24.71 24.29 24.62 16,481,095 +0.21(+0.85%)
Jul 18, 2011 24.54 24.63 24.29 24.41 15,450,128 -0.30(-1.22%)
Jul 15, 2011 24.99 25.06 24.54 24.71 21,232,818 -0.26(-1.05%)
Jul 14, 2011 24.88 25.15 24.77 24.97 22,289,866 +0.19(+0.78%)
Jul 13, 2011 24.55 25.08 24.51 24.78 19,630,838 +0.27(+1.11%)
Jul 12, 2011 24.58 24.78 24.47 24.51 17,217,786 -0.03(-0.13%)
Jul 11, 2011 24.73 24.73 24.42 24.54 14,902,344 -0.30(-1.22%)
Jul 08, 2011 24.68 24.89 24.60 24.84 21,853,520 +0.27(+1.09%)
Jul 07, 2011 24.60 24.73 24.38 24.58 17,758,290 +0.14(+0.56%)
Jul 06, 2011 24.42 24.50 24.33 24.44 15,711,054 +0.03(+0.11%)
Jul 05, 2011 24.42 24.55 24.38 24.41 13,065,333 -0.08(-0.31%)
Jul 01, 2011 24.19 24.58 24.18 24.49 14,367,327 +0.21(+0.88%)
Jun 30, 2011 24.22 24.39 24.14 24.27 18,539,076 +0.13(+0.54%)
Jun 29, 2011 24.04 24.27 23.95 24.14 18,618,778 +0.13(+0.54%)
Jun 28, 2011 23.79 24.07 23.73 24.01 14,523,231 +0.26(+1.10%)
Jun 27, 2011 23.83 23.86 23.64 23.75 15,780,575 -0.01(-0.06%)
Jun 24, 2011 24.09 24.12 23.73 23.76 24,133,210 -0.29(-1.20%)
Jun 23, 2011 24.16 24.29 23.76 24.05 28,314,704 -0.34(-1.41%)
Jun 22, 2011 24.47 24.55 24.36 24.40 11,186,848 -0.21(-0.87%)
Jun 21, 2011 24.70 24.74 24.49 24.61 12,505,175 -0.01(-0.03%)
Jun 20, 2011 24.45 24.63 24.45 24.62 15,676,925 +0.28(+1.13%)
Jun 17, 2011 24.35 24.60 24.20 24.34 21,891,394 +0.14(+0.60%)
Jun 16, 2011 24.17 24.32 24.07 24.20 14,719,726 +0.01(+0.03%)
Jun 15, 2011 24.40 24.40 24.07 24.19 17,665,126 -0.32(-1.32%)
Jun 14, 2011 24.42 24.68 24.30 24.51 18,346,608 +0.21(+0.88%)
Jun 13, 2011 24.09 24.41 24.09 24.30 11,605,195 -0.08(-0.34%)
Jun 10, 2011 24.68 24.68 24.32 24.38 17,312,964 -0.38(-1.53%)
Jun 09, 2011 24.68 25.02 24.62 24.76 19,766,426 +0.14(+0.59%)
Jun 08, 2011 24.44 24.73 24.40 24.62 17,544,884 +0.15(+0.62%)
Jun 07, 2011 24.64 24.84 24.46 24.47 14,613,263 +0.01(+0.03%)
Jun 06, 2011 24.55 24.64 24.41 24.46 14,032,451 -0.18(-0.73%)
Jun 03, 2011 24.62 24.78 24.60 24.64 14,372,520 -0.72(-2.85%)
May 24, 2011 25.37 25.48 25.30 25.36 16,751,387 -0.02(-0.08%)
May 23, 2011 25.22 25.44 25.19 25.38 18,322,268 -0.11(-0.43%)
May 20, 2011 25.71 25.78 25.37 25.49 16,472,554 -0.22(-0.86%)
May 19, 2011 25.86 25.90 25.55 25.71 16,530,771 -0.14(-0.53%)
May 18, 2011 25.62 25.88 25.52 25.85 18,876,802 +0.21(+0.83%)
May 17, 2011 25.58 25.68 25.24 25.63 29,654,688 -0.02(-0.08%)
May 16, 2011 25.49 25.83 25.45 25.66 27,255,964 +0.15(+0.59%)
May 13, 2011 25.47 25.66 25.35 25.50 16,750,986 -0.08(-0.32%)
May 12, 2011 25.24 25.63 25.16 25.59 23,142,876 +0.39(+1.56%)
May 11, 2011 25.29 25.41 25.08 25.19 17,293,830 -0.10(-0.38%)
May 10, 2011 25.14 25.30 25.10 25.29 13,966,093 +0.20(+0.79%)
May 09, 2011 24.84 25.16 24.83 25.09 15,606,472 +0.06(+0.25%)
May 06, 2011 25.13 25.28 24.96 25.03 18,591,176 +0.10(+0.39%)
May 05, 2011 25.07 25.20 24.88 24.93 23,978,852 -0.21(-0.85%)
May 04, 2011 25.01 25.28 24.95 25.15 25,315,020 +0.10(+0.41%)
May 03, 2011 24.93 25.20 24.81 25.04 25,765,316 +0.07(+0.28%)
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.