Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 34.68 35.02 34.43 34.87 3,588,909 -0.02(-0.07%)
Jul 28, 2011 34.73 35.25 34.38 34.90 6,326,574 +0.17(+0.49%)
Jul 27, 2011 34.71 35.08 34.66 34.73 4,231,012 -0.15(-0.43%)
Jul 26, 2011 34.88 35.00 34.75 34.88 1,963,603 -0.06(-0.18%)
Jul 25, 2011 34.71 35.08 34.71 34.94 2,853,723 -0.01(-0.04%)
Jul 22, 2011 34.92 35.03 34.88 34.95 1,372,738 -0.01(-0.02%)
Jul 21, 2011 34.73 35.01 34.68 34.96 2,280,066 +0.35(+1.01%)
Jul 20, 2011 34.73 34.78 34.50 34.61 2,136,940 -0.03(-0.09%)
Jul 19, 2011 34.38 34.65 34.23 34.64 2,396,361 +0.28(+0.80%)
Jul 18, 2011 34.38 34.45 33.98 34.36 3,036,160 -0.17(-0.49%)
Jul 15, 2011 34.52 34.72 34.28 34.53 2,920,599 -0.03(-0.09%)
Jul 14, 2011 34.62 34.84 34.50 34.56 2,343,966 -0.08(-0.22%)
Jul 13, 2011 34.91 34.92 34.56 34.64 2,629,052 -0.10(-0.29%)
Jul 12, 2011 34.43 34.90 34.33 34.74 2,586,182 +0.29(+0.83%)
Jul 11, 2011 34.14 34.60 34.10 34.45 3,026,502 -0.04(-0.11%)
Jul 08, 2011 34.76 34.83 34.38 34.49 3,785,761 -0.35(-1.00%)
Jul 07, 2011 34.85 34.87 34.54 34.84 4,154,788 +0.14(+0.41%)
Jul 06, 2011 34.35 34.70 34.35 34.70 2,267,845 +0.23(+0.65%)
Jul 05, 2011 34.55 34.58 34.38 34.47 1,855,536 -0.16(-0.47%)
Jul 01, 2011 34.43 34.65 34.36 34.63 2,177,535 +0.05(+0.14%)
Jun 30, 2011 34.54 34.68 34.51 34.58 2,392,671 +0.08(+0.24%)
Jun 29, 2011 34.48 34.59 34.28 34.50 2,742,680 +0.01(+0.04%)
Jun 28, 2011 34.41 34.50 34.25 34.49 4,000,137 +0.22(+0.64%)
Jun 27, 2011 34.16 34.45 34.16 34.27 3,153,662 +0.04(+0.11%)
Jun 24, 2011 33.95 34.35 33.88 34.23 4,440,391 +0.40(+1.18%)
Jun 23, 2011 33.96 33.96 33.41 33.83 4,043,211 -0.34(-1.01%)
Jun 22, 2011 34.40 34.52 34.14 34.18 2,152,663 -0.20(-0.58%)
Jun 21, 2011 34.63 34.66 34.38 34.38 2,892,842 -0.16(-0.47%)
Jun 20, 2011 34.44 34.55 34.41 34.54 3,121,828 +0.21(+0.60%)
Jun 17, 2011 34.45 34.55 34.31 34.33 3,772,800 +0.11(+0.33%)
Jun 16, 2011 34.01 34.26 33.82 34.22 2,953,952 +0.26(+0.77%)
Jun 15, 2011 34.05 34.25 33.83 33.96 4,136,957 -0.40(-1.16%)
Jun 14, 2011 34.90 34.95 33.55 34.36 9,061,539 -0.28(-0.81%)
Jun 13, 2011 34.41 34.84 34.37 34.64 2,094,970 +0.33(+0.95%)
Jun 10, 2011 34.72 34.82 34.31 34.31 2,186,769 -0.56(-1.61%)
Jun 09, 2011 34.65 35.08 34.53 34.88 2,716,784 +0.19(+0.56%)
Jun 08, 2011 34.62 34.73 34.35 34.68 3,019,518 +0.09(+0.27%)
Jun 07, 2011 34.47 34.74 34.41 34.59 3,394,444 +0.23(+0.67%)
Jun 06, 2011 34.26 34.46 34.23 34.36 2,408,347 +0.02(+0.07%)
Jun 03, 2011 34.43 34.56 34.20 34.33 2,270,406 -0.74(-2.12%)
May 24, 2011 35.34 35.36 35.04 35.08 3,385,979 -0.19(-0.53%)
May 23, 2011 35.35 35.45 35.22 35.26 2,197,435 -0.22(-0.61%)
May 20, 2011 35.62 35.68 35.36 35.48 1,977,783 -0.11(-0.30%)
May 19, 2011 35.58 35.64 35.48 35.59 1,663,833 +0.09(+0.26%)
May 18, 2011 35.59 35.59 35.41 35.49 2,116,427 -0.07(-0.21%)
May 17, 2011 35.47 35.71 35.43 35.57 2,195,475 +0.01(+0.03%)
May 16, 2011 35.70 35.70 35.51 35.56 2,985,060 -0.19(-0.52%)
May 13, 2011 35.68 35.83 35.57 35.74 2,305,212 +0.04(+0.10%)
May 12, 2011 35.11 35.81 35.11 35.70 3,769,274 +0.52(+1.48%)
May 11, 2011 35.39 35.46 35.06 35.18 3,226,319 -0.20(-0.58%)
May 10, 2011 35.08 35.45 35.03 35.39 3,859,998 +0.36(+1.03%)
May 09, 2011 35.24 35.25 35.00 35.03 2,685,090 -0.21(-0.60%)
May 06, 2011 35.32 35.62 35.14 35.24 2,845,736 +0.12(+0.35%)
May 05, 2011 35.14 35.49 35.02 35.11 4,194,338 -0.13(-0.37%)
May 04, 2011 35.04 35.41 34.77 35.25 9,121,919 -0.42(-1.18%)
May 03, 2011 35.42 35.70 35.37 35.67 3,582,499 +0.11(+0.30%)
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.