Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.32 29.97 29.10 29.64 35,105,744 +0.12(+0.42%)
Jul 28, 2011 29.57 30.05 29.46 29.52 29,998,812 -0.07(-0.24%)
Jul 27, 2011 30.45 30.47 29.39 29.59 51,327,872 -1.12(-3.64%)
Jul 26, 2011 30.74 31.00 30.46 30.71 27,427,540 -0.15(-0.49%)
Jul 25, 2011 30.69 30.97 30.46 30.86 27,694,394 -0.27(-0.87%)
Jul 22, 2011 31.21 31.26 31.02 31.13 31,254,830 -0.05(-0.15%)
Jul 21, 2011 30.26 31.22 30.20 31.17 69,074,528 +1.31(+4.40%)
Jul 20, 2011 29.51 30.25 29.41 29.86 40,722,320 +0.46(+1.58%)
Jul 19, 2011 29.25 29.52 28.93 29.39 41,528,296 +0.22(+0.74%)
Jul 18, 2011 29.53 29.57 28.54 29.18 64,833,644 -0.49(-1.67%)
Jul 15, 2011 31.03 31.23 29.47 29.67 89,915,752 -0.49(-1.64%)
Jul 14, 2011 30.71 30.83 30.15 30.17 42,292,064 -0.35(-1.14%)
Jul 13, 2011 30.49 31.10 30.24 30.52 42,363,972 +0.31(+1.02%)
Jul 12, 2011 30.52 30.94 30.17 30.21 56,417,676 -0.56(-1.81%)
Jul 11, 2011 31.92 32.01 30.59 30.76 61,132,272 -1.73(-5.33%)
Jul 08, 2011 32.53 32.67 32.34 32.50 28,759,030 -0.46(-1.41%)
Jul 07, 2011 32.76 33.21 32.71 32.96 28,542,268 +0.48(+1.48%)
Jul 06, 2011 32.59 32.64 31.99 32.48 36,442,212 -0.43(-1.32%)
Jul 05, 2011 33.16 33.25 32.63 32.91 44,333,576 -0.24(-0.72%)
Jul 01, 2011 32.11 33.29 32.02 33.15 55,344,312 +0.96(+2.98%)
Jun 30, 2011 32.16 32.47 31.86 32.19 41,667,560 +0.11(+0.34%)
Jun 29, 2011 31.71 32.11 31.45 32.09 60,532,168 +1.04(+3.36%)
Jun 28, 2011 31.05 31.17 30.74 31.04 29,131,746 +0.12(+0.40%)
Jun 27, 2011 30.49 31.08 30.49 30.92 37,982,428 +0.31(+1.01%)
Jun 24, 2011 30.49 30.70 30.12 30.61 82,344,064 +0.14(+0.46%)
Jun 23, 2011 30.10 30.51 29.83 30.47 49,594,772 -0.08(-0.25%)
Jun 22, 2011 30.32 31.06 30.17 30.55 51,871,636 +0.15(+0.51%)
Jun 21, 2011 29.58 30.45 29.38 30.39 57,081,380 +0.89(+3.01%)
Jun 20, 2011 29.33 29.62 29.29 29.50 39,100,084 -0.11(-0.37%)
Jun 17, 2011 29.39 29.74 29.28 29.61 49,920,196 +0.52(+1.78%)
Jun 16, 2011 29.15 29.64 28.61 29.09 76,769,768 -0.29(-0.97%)
Jun 15, 2011 29.67 30.02 28.84 29.38 64,427,072 -0.60(-2.01%)
Jun 14, 2011 30.55 30.58 29.89 29.98 49,365,312 -0.30(-1.00%)
Jun 13, 2011 29.43 30.52 29.28 30.28 66,831,060 +0.97(+3.30%)
Jun 10, 2011 29.08 29.63 28.48 29.32 73,787,304 +0.12(+0.40%)
Jun 09, 2011 28.51 29.36 28.45 29.20 66,082,504 +0.74(+2.61%)
Jun 08, 2011 28.89 29.38 28.42 28.46 82,864,184 -0.60(-2.05%)
Jun 07, 2011 29.73 29.84 29.02 29.05 64,406,600 -0.38(-1.29%)
Jun 06, 2011 30.58 30.62 29.30 29.43 90,473,936 -1.38(-4.47%)
Jun 03, 2011 30.54 31.16 30.50 30.81 35,651,960 -0.51(-1.63%)
May 24, 2011 31.10 31.46 30.47 31.32 78,928,792 +0.27(+0.87%)
May 23, 2011 31.17 31.42 30.97 31.05 44,904,700 -0.66(-2.10%)
May 20, 2011 31.79 32.19 31.67 31.71 40,799,332 -0.28(-0.87%)
May 19, 2011 31.96 32.18 31.83 31.99 38,971,076 +0.11(+0.34%)
May 18, 2011 32.08 32.12 31.70 31.88 42,739,308 -0.23(-0.72%)
May 17, 2011 31.70 32.20 31.69 32.12 47,519,000 +0.27(+0.85%)
May 16, 2011 31.76 32.46 31.65 31.85 55,590,264 -0.26(-0.82%)
May 13, 2011 32.68 32.86 32.02 32.11 56,133,508 -0.69(-2.10%)
May 12, 2011 32.63 32.82 32.18 32.80 78,043,176 -0.39(-1.17%)
May 11, 2011 34.04 34.17 33.05 33.18 69,869,408 -0.99(-2.90%)
May 10, 2011 34.03 34.43 33.83 34.17 54,860,448 +0.03(+0.09%)
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.